Italia markets close in 5 hours 2 minutes

Nestlé S.A. (NESN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
94,64-0,26 (-0,27%)
In data: 12:13PM CEST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202494,6694,9494,4294,6494,64850.210
18 giu 202495,2695,2694,3694,9094,901.972.468
17 giu 202495,2095,3494,6295,1095,102.648.063
14 giu 202495,1495,9694,7495,2895,283.677.533
13 giu 202495,0095,1094,2695,1095,102.840.945
12 giu 202494,5895,5894,4694,9494,943.144.090
11 giu 202495,3895,9094,3294,6094,603.718.703
10 giu 202497,0097,0095,0695,6095,604.587.858
07 giu 202498,4098,6297,8098,0298,022.605.695
06 giu 202497,5898,4097,4098,3498,342.785.176
05 giu 202498,1898,4097,4097,7297,722.813.850
04 giu 202496,5698,2096,5297,6097,605.024.478
03 giu 202496,0096,5495,7296,4696,463.138.339
31 mag 202494,4896,1494,3095,5695,5612.294.437
30 mag 202490,8894,7290,7494,1494,145.822.143
29 mag 202491,5091,9290,8691,1891,184.103.351
28 mag 202492,3892,5291,5091,6491,643.239.804
27 mag 202492,3692,5892,1892,3692,362.474.193
24 mag 202493,0093,2692,4092,4292,423.011.360
23 mag 202494,4494,5693,1093,3093,304.218.348
22 mag 202494,7895,2294,3895,0695,063.010.029
21 mag 202496,7096,8095,1895,3095,303.664.103
17 mag 202495,7496,6295,7296,6296,625.106.866
16 mag 202495,2295,7895,0295,4295,423.968.367
15 mag 202494,5895,5494,0695,5495,544.084.384
14 mag 202495,0295,3494,6294,6494,643.429.608
13 mag 202495,4295,5494,7295,0095,003.779.981
10 mag 202494,4095,2693,7095,1895,184.126.023
08 mag 202492,5494,2092,5494,2094,204.433.991
07 mag 202491,4892,1691,1292,1692,163.211.485
06 mag 202491,7092,7891,2891,3691,362.437.415
03 mag 202491,9292,4891,6291,7291,722.703.596
02 mag 202492,0092,3291,2891,8291,825.099.644
30 apr 202492,8692,8892,2092,2092,204.832.782
29 apr 202492,6093,0492,0292,0892,083.164.567
26 apr 202492,5093,7092,1692,7092,704.967.641
25 apr 202491,0092,0889,5292,0892,088.328.020
24 apr 202493,9494,8293,7493,9893,985.022.838
23 apr 202493,8094,6293,8094,2694,263.836.468
22 apr 202493,1694,2493,0293,8493,845.696.378
22 apr 20243 Dividendo
19 apr 202493,3895,2493,2095,2492,246.086.370
18 apr 202493,4093,9892,7893,2490,304.186.373
17 apr 202492,4493,4091,8493,3690,424.037.991
16 apr 202492,6492,7891,9291,9289,023.557.759
15 apr 202493,5093,6892,4092,5089,592.516.637
12 apr 202493,9294,5692,9493,0490,112.633.314
11 apr 202493,7294,5493,5493,8290,862.735.703
10 apr 202493,7894,0692,6693,4690,522.563.616
09 apr 202493,0094,1892,9493,5090,552.971.044
08 apr 202493,0293,4692,5493,2690,322.982.631
05 apr 202494,6294,6692,7692,9289,993.790.361
04 apr 202494,1494,8893,7894,7891,793.428.855
03 apr 202494,6694,9294,0894,2491,274.299.151
02 apr 202495,9095,9694,8294,8291,833.101.543
28 mar 202496,2096,2395,2995,7592,733.694.998
27 mar 202495,6696,2995,5296,0092,983.524.053
26 mar 202494,7695,6594,5095,4892,473.439.063
25 mar 202494,0094,9193,9894,7591,772.261.589
22 mar 202495,2295,5594,1594,3691,393.610.360
21 mar 202494,1695,9794,1694,9691,973.910.255
20 mar 202493,7094,6293,5894,5591,572.804.183
19 mar 202494,6795,1593,7493,8190,863.349.027
18 mar 202495,0095,2794,5994,6991,712.696.338
15 mar 202496,2996,2995,0295,2392,2318.496.460
14 mar 202495,8196,2494,8795,0892,093.287.019
13 mar 202494,4895,4894,3395,4892,474.078.089
12 mar 202494,4694,5693,9394,2791,303.228.641
11 mar 202494,2594,4293,6793,9991,032.484.390
08 mar 202493,5394,0393,3293,8190,863.561.849
07 mar 202493,2693,3592,1093,3190,375.278.648
06 mar 202492,2593,1192,1092,8389,913.178.615
05 mar 202492,0092,2691,2191,9389,033.629.259
04 mar 202492,4092,4791,5192,0289,123.319.854
01 mar 202492,3693,0292,0392,5489,634.443.994
29 feb 202492,4192,8591,0191,7688,878.633.546
28 feb 202493,6094,0092,0592,0589,155.487.846
27 feb 202494,0194,7193,5593,6890,734.100.971
26 feb 202494,7095,3393,8694,2991,324.647.532
23 feb 202494,5095,8994,2795,3592,353.870.326
22 feb 202495,8096,2393,8494,2491,279.998.399
21 feb 202499,60100,1898,9599,1296,003.388.972
20 feb 202498,6999,7498,4599,6096,463.268.269
19 feb 202497,1098,6196,9598,6195,502.068.632
16 feb 202498,2898,3297,0697,1594,093.797.278
15 feb 202497,0898,3096,8298,1195,023.038.078
14 feb 202496,6096,8796,1296,8393,782.671.287
13 feb 202497,0097,5195,8496,4093,363.318.656
12 feb 202495,6397,0895,4796,8093,753.011.513
09 feb 202497,9197,9495,4195,4192,403.909.383
08 feb 202498,5899,7998,3298,3495,243.986.623
07 feb 202499,33100,2898,6398,6395,523.286.693
06 feb 2024100,16100,5698,7599,3996,263.236.332
05 feb 202498,81100,2098,80100,0696,912.315.057
02 feb 202499,1099,4598,5598,5795,472.564.854
01 feb 202498,4098,4897,8098,3595,252.533.124
31 gen 202499,2099,8498,4398,5695,463.391.047
30 gen 202499,2799,5898,7499,0395,911.984.810
29 gen 202498,5599,4598,1199,3996,264.079.043
26 gen 202496,3098,4996,3098,4995,394.084.208
*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...