Italia markets closed

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,05-0,03 (-0,03%)
Alla chiusura: 03:55PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024101,80102,18100,05101,05101,057.582
02 mag 202499,30101,2899,30101,08101,089.700
01 mag 202498,38101,3598,38100,37100,3711.400
30 apr 2024100,60101,6499,46100,60100,605.600
29 apr 2024100,90102,10100,85101,61101,6111.800
26 apr 202499,02102,1799,02101,21101,214.500
25 apr 202499,69101,7697,70101,76101,76242.900
24 apr 2024102,05103,62102,05102,62102,6212.900
23 apr 2024103,98104,12102,31103,29103,2949.100
22 apr 2024101,26103,41100,34102,85102,857.200
22 apr 20243.298 Dividendo
19 apr 2024103,05104,86103,05104,61101,312.800
18 apr 2024101,10102,49101,10102,2198,999.000
17 apr 2024101,25103,33101,25103,33100,0722.700
16 apr 2024101,62101,62100,37100,6997,525.200
15 apr 2024100,95102,24100,95101,1597,966.200
12 apr 2024102,80102,80101,47101,5898,384.700
11 apr 2024102,95103,98102,48103,68100,414.600
10 apr 2024102,84103,00101,64102,6299,385.600
09 apr 2024103,05104,21102,92102,9599,7036.500
08 apr 2024102,72103,38102,26102,9099,66150.300
05 apr 2024103,94103,94102,36102,6699,422.400
04 apr 2024103,45105,24103,45104,77101,477.400
03 apr 2024104,61104,85103,70104,23100,943.300
02 apr 2024104,90105,45103,50104,21100,922.600
01 apr 2024108,18108,18102,21105,69102,365.600
28 mar 2024105,54106,24105,00106,18102,8311.100
27 mar 2024104,90106,28104,90105,46102,144.100
26 mar 2024105,40105,67105,02105,15101,832.300
25 mar 2024104,40105,77104,26105,19101,874.700
22 mar 2024106,04106,04103,72104,94101,633.600
21 mar 2024105,12106,37105,11105,80102,465.000
20 mar 2024104,83106,87104,83106,87103,503.900
19 mar 2024105,25106,33105,24105,24101,923.000
18 mar 2024107,00107,85106,28106,67103,313.200
15 mar 2024107,50108,15107,13107,85104,452.100
14 mar 2024107,75108,50107,22107,61104,2215.900
13 mar 2024107,40109,04107,14108,35104,936.700
12 mar 2024107,36107,60106,77107,37103,98128.500
11 mar 2024107,10107,59106,20106,97103,6034.300
08 mar 2024106,69107,63106,40106,97103,60108.100
07 mar 2024106,55106,62105,55106,15102,80134.700
06 mar 2024103,91105,76103,91105,65102,32478.900
05 mar 2024102,45104,69102,45104,69101,3915.900
04 mar 2024103,82104,14102,53103,57100,303.700
01 mar 2024104,77105,18103,92104,62101,325.600
29 feb 2024104,50105,75103,47104,02100,7432.600
28 feb 2024105,45105,58104,25105,20101,884.000
27 feb 2024105,80106,98105,80106,83103,464.000
26 feb 2024108,17108,17106,50107,21103,8312.700
23 feb 2024107,45108,59107,25108,19104,783.100
22 feb 2024107,45107,54106,02106,83103,4615.000
21 feb 2024113,07113,46110,87112,55109,0030.300
20 feb 2024111,25113,46111,25112,86109,303.400
16 feb 2024109,25110,70109,25109,30105,852.100
15 feb 2024110,10111,83110,10110,60107,11608.100
14 feb 2024107,75109,83107,75109,32105,87207.200
13 feb 2024109,25109,27107,50108,23104,822.700
12 feb 2024109,20111,09109,20110,89107,392.500
09 feb 2024109,88109,88108,50109,36105,917.300
08 feb 2024113,71113,71111,00111,93108,403.100
07 feb 2024114,47114,47112,00112,19108,654.700
06 feb 2024112,25114,78112,25114,27110,671.200
05 feb 2024113,50115,19112,81114,91111,2938.300
02 feb 2024115,38115,38113,65114,41110,801.900
01 feb 2024113,00115,20112,99115,01111,385.000
31 gen 2024115,00115,58114,05114,13110,536.000
30 gen 2024113,50115,11113,50114,98111,363.900
29 gen 2024115,18116,06113,28115,56111,925.000
26 gen 2024113,09114,12112,85114,12110,5218.800
25 gen 2024110,00111,60110,00111,60108,0837.800
24 gen 2024109,75111,19109,75110,04106,5747.600
23 gen 2024109,41110,65109,25109,70106,2442.000
22 gen 2024110,75112,38110,50110,84107,3527.000
19 gen 2024112,01112,76112,00112,22108,687.200
18 gen 2024112,44113,13112,32112,48108,9312.200
17 gen 2024111,79113,66111,79113,27109,705.700
16 gen 2024113,00114,80113,00113,90110,319.100
12 gen 2024114,59114,87112,50114,43110,827.500
11 gen 2024114,26114,26112,84113,83110,247.700
10 gen 2024116,17116,17114,76115,22111,5921.500
09 gen 2024115,92116,17114,25115,74112,094.600
08 gen 2024116,65116,95114,76116,79113,1115.700
05 gen 2024114,85116,71114,85115,97112,317.900
04 gen 2024114,40116,32114,05115,83112,182.600
03 gen 2024116,50117,52115,05116,62112,9431.300
02 gen 2024113,00115,75113,00115,10111,476.200
29 dic 2023114,25116,68114,03115,95112,293.400
28 dic 2023114,75116,24114,15115,09111,464.600
27 dic 2023111,99115,00111,99113,83110,249.500
26 dic 2023112,65114,10112,65113,55109,973.800
22 dic 2023112,83114,30111,62113,62110,046.400
21 dic 2023112,03113,43111,39112,96109,407.200
20 dic 2023110,36112,60110,36111,72108,206.400
19 dic 2023112,65112,92110,91112,08108,557.500
18 dic 2023112,60113,54112,05113,26109,694.900
15 dic 2023111,50113,65111,50112,64109,0916.600
14 dic 2023112,99113,44112,01112,05108,527.300
13 dic 2023113,23113,28111,75112,91109,3521.200
12 dic 2023111,79113,27111,79112,90109,3420.200
*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...