Italia markets closed

Nestlé S.A. (NESN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
87,92-0,90 (-1,01%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202486,8088,1485,7087,9287,926.645.606
25 lug 202490,5090,8688,2688,8288,8210.235.648
24 lug 202493,5494,2293,3293,5693,562.738.100
23 lug 202494,4894,8093,8894,2694,262.289.235
22 lug 202494,2695,0894,0094,5094,502.401.628
19 lug 202494,0094,3693,6293,7893,782.950.722
18 lug 202494,2294,6893,7294,2494,243.513.257
17 lug 202492,5093,6892,0693,6293,622.961.836
16 lug 202492,6292,9892,4492,6292,622.233.703
15 lug 202494,6094,8893,1493,1493,142.488.931
12 lug 202493,9094,7293,6094,6694,662.978.996
11 lug 202493,4093,7893,0693,6693,662.682.620
10 lug 202492,4493,3092,0293,3093,302.403.842
09 lug 202492,5293,7492,3492,5692,562.508.997
08 lug 202492,8093,4492,2092,8492,842.640.674
05 lug 202493,0293,3692,4492,5692,562.024.938
04 lug 202492,5493,4092,4092,9692,961.839.238
03 lug 202492,8292,9292,1492,5692,562.330.199
02 lug 202491,6092,6691,0692,5292,523.285.907
01 lug 202492,5093,0091,7891,8891,882.700.695
28 giu 202492,0092,4491,5491,7291,723.391.416
27 giu 202493,0493,3292,0692,1492,143.246.418
26 giu 202493,7694,5692,8292,9092,903.486.437
25 giu 202494,5094,8493,8093,9093,903.299.266
24 giu 202493,8295,0493,7294,6894,683.439.516
21 giu 202494,3095,0293,4893,7093,7012.198.703
20 giu 202494,6894,9093,8494,9094,903.751.740
19 giu 202494,6694,9494,2294,5694,564.970.385
18 giu 202495,2695,2694,3694,9094,901.987.336
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
*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...