Italia markets closed

Nestlé India Limited (500790.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242.474,852.474,852.434,302.445,202.445,2024.285
16 mag 20242.477,352.477,352.420,452.467,302.467,3034.173
15 mag 20242.490,002.497,752.462,652.466,252.466,2510.238
14 mag 20242.515,602.515,602.481,802.485,602.485,6035.305
13 mag 20242.525,202.541,752.507,002.515,602.515,609.781
10 mag 20242.512,002.549,202.503,102.532,752.532,7565.762
09 mag 20242.540,152.546,002.504,052.512,302.512,3012.323
08 mag 20242.507,502.548,752.485,952.538,452.538,4528.029
07 mag 20242.461,102.528,002.461,102.508,552.508,5560.360
06 mag 20242.494,652.494,652.448,002.458,002.458,0011.532
03 mag 20242.517,702.522,302.435,852.455,602.455,6042.649
02 mag 20242.504,802.540,002.504,802.511,302.511,3012.132
01 mag 2024------
30 apr 20242.522,402.536,952.500,152.506,052.506,0524.501
29 apr 20242.495,452.523,102.491,252.510,602.510,6040.211
26 apr 20242.572,052.582,002.471,502.483,802.483,8074.913
25 apr 20242.504,052.576,202.471,952.562,702.562,70146.781
24 apr 20242.519,902.535,002.489,602.502,902.502,9015.451
23 apr 20242.454,252.511,302.425,702.499,552.499,5543.365
22 apr 20242.437,002.481,002.429,002.459,152.459,1524.900
19 apr 20242.375,752.471,002.375,752.437,102.437,1082.158
18 apr 20242.539,002.539,352.409,552.462,752.462,75127.318
17 apr 2024------
16 apr 20242.536,352.583,302.536,352.547,152.547,1514.744
15 apr 20242.495,052.577,102.495,002.551,952.551,9537.745
12 apr 20242.530,052.560,002.518,002.536,152.536,1540.926
11 apr 2024------
10 apr 20242.516,552.532,452.488,702.526,002.526,0033.533
09 apr 20242.517,252.520,752.497,152.503,302.503,3011.329
08 apr 20242.526,102.546,502.493,002.497,852.497,8557.532
05 apr 20242.570,702.576,002.534,002.538,102.538,1034.345
04 apr 20242.570,002.570,002.515,602.549,052.549,0529.250
03 apr 20242.628,552.628,552.530,202.551,152.551,1573.866
02 apr 20242.600,002.629,352.584,602.622,652.622,6543.806
01 apr 20242.634,402.642,202.582,002.585,902.585,9045.991
28 mar 20242.579,102.637,502.571,502.623,302.623,30147.213
27 mar 20242.587,902.589,602.552,652.567,402.567,40115.048
26 mar 20242.570,002.596,102.532,452.587,902.587,9064.135
25 mar 2024------
22 mar 20242.553,902.591,952.538,002.575,302.575,3040.217
21 mar 20242.550,002.565,002.526,002.553,952.553,9558.401
20 mar 20242.500,552.554,952.498,202.548,802.548,8024.539
19 mar 20242.584,002.584,002.467,702.496,652.496,6557.422
18 mar 20242.600,352.603,002.557,302.583,752.583,7533.829
15 mar 2024------
14 mar 20242.596,252.618,952.573,302.613,452.613,4531.621
13 mar 20242.590,602.653,002.552,352.583,452.583,4541.486
12 mar 20242.609,552.612,402.567,502.589,252.589,2526.879
11 mar 20242.561,952.630,002.546,952.612,402.612,4033.818
08 mar 2024------
07 mar 20242.532,552.565,002.521,552.559,852.559,859.984
06 mar 20242.538,002.566,802.509,402.532,552.532,5524.344
05 mar 20242.590,002.595,752.533,102.539,302.539,3013.408
04 mar 20242.597,752.601,002.577,652.588,002.588,0050.920
01 mar 20242.598,052.616,002.583,002.599,652.599,6534.858
29 feb 20242.560,302.607,102.548,002.598,652.598,6517.526
28 feb 20242.604,002.604,002.557,302.569,102.569,1030.703
27 feb 20242.592,402.601,652.566,552.598,052.598,0511.586
26 feb 20242.581,552.586,352.566,552.582,902.582,9029.154
23 feb 20242.564,002.583,002.552,452.580,752.580,7517.104
22 feb 20242.551,202.565,002.525,102.562,452.562,4530.733
21 feb 20242.543,752.550,002.520,352.547,252.547,2533.249
20 feb 20242.522,952.540,002.497,502.538,752.538,7556.696
16 feb 20242.457,052.490,002.449,302.487,602.487,6033.913
15 feb 20242.490,252.490,252.440,002.453,702.453,7024.910
15 feb 20247 Dividendo
14 feb 20242.454,852.496,002.435,702.487,052.480,0562.230
13 feb 20242.478,152.478,152.446,352.459,152.452,239.072
12 feb 20242.479,852.479,852.440,002.458,302.451,3810.893
09 feb 20242.425,652.465,002.420,602.450,052.443,1532.039
08 feb 20242.500,102.510,002.409,702.423,602.416,7848.888
07 feb 20242.470,702.510,252.448,002.499,052.492,02127.743
06 feb 20242.463,002.479,302.445,802.457,852.450,9370.118
05 feb 20242.504,902.504,902.460,002.463,102.456,1744.757
02 feb 20242.474,852.495,802.464,002.484,002.477,0147.805
01 feb 20242.524,852.524,852.462,502.468,552.461,6021.639
31 gen 20242.512,852.512,852.481,502.505,502.498,4532.436
30 gen 20242.519,802.531,502.489,252.493,252.486,2317.038
29 gen 20242.497,852.505,002.477,002.498,052.491,0212.518
26 gen 20242.481,252.481,252.481,252.481,252.474,27-
25 gen 20242.528,152.529,002.470,002.481,252.474,2740.582
24 gen 20242.474,952.519,752.453,452.515,202.508,1219.360
23 gen 20242.494,852.498,752.445,802.462,452.455,5254.712
22 gen 20242.515,152.515,152.515,152.515,152.508,07-
19 gen 20242.547,852.547,852.500,452.515,152.508,0735.526
18 gen 20242.537,102.549,652.496,302.502,602.495,5656.084
17 gen 20242.542,152.558,352.526,002.543,252.536,0919.494
16 gen 20242.561,852.561,852.531,502.541,302.534,1537.039
12 gen 20242.559,852.559,852.530,002.549,252.542,0761.605
11 gen 20242.604,852.604,852.550,202.557,752.550,5523.880
10 gen 20242.597,652.622,402.571,002.577,652.570,3924.320
09 gen 20242.651,852.651,852.587,002.592,202.584,9043.897
08 gen 20242.684,702.686,602.614,002.619,202.611,83105.988
05 gen 20242.749,002.759,002.644,002.666,902.659,39121.408
05 gen 202410:1 Frazionamento azionario
04 gen 20242.687,002.715,002.665,302.711,602.703,9761.270
03 gen 20242.735,002.742,942.657,002.664,032.656,5468.480
02 gen 20242.750,002.770,752.702,702.723,092.715,4342.570
29 dic 20232.627,002.666,102.616,672.659,552.652,0624.190
28 dic 20232.585,712.637,402.577,212.624,062.616,6855.340
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...