Italia markets open in 6 hours 9 minutes

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,14+1,49 (+1,50%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024100,09101,26100,09101,14101,14580.168
01 mag 2024100,29100,6499,4299,6599,65385.000
30 apr 2024101,09101,42100,15100,60100,60499.800
29 apr 2024101,54101,61101,01101,61101,61644.800
26 apr 2024101,64101,89101,09101,34101,34724.000
25 apr 202499,08101,6599,04101,43101,432.821.000
24 apr 2024103,67103,70102,31103,03103,03603.400
23 apr 2024103,32103,92102,78103,01103,01646.800
22 apr 2024102,56103,08102,24102,90102,90807.400
22 apr 20243.408 Dividendo
19 apr 2024103,25104,30102,21104,14100,731.495.100
18 apr 2024102,06102,45101,58101,9598,611.177.600
17 apr 2024102,36102,96102,05102,7399,37455.200
16 apr 2024101,18101,29100,64100,8397,53696.800
15 apr 2024101,85102,00100,92100,9597,65710.300
12 apr 2024102,37102,64101,60101,6998,36351.200
11 apr 2024103,82103,96102,68103,40100,02690.300
10 apr 2024102,32103,01101,59102,6599,29623.700
09 apr 2024103,73104,00103,19103,63100,241.136.800
08 apr 2024103,21103,31102,86102,9999,621.192.100
05 apr 2024103,50103,54102,87103,0399,66703.100
04 apr 2024104,36105,21104,11105,10101,661.572.900
03 apr 2024104,38104,53103,91104,11100,70758.400
02 apr 2024105,28105,35104,50104,59101,17569.100
01 apr 2024106,50107,90105,51105,95102,48362.100
28 mar 2024105,49106,43105,44106,20102,721.080.000
27 mar 2024105,78106,13105,62106,02102,55369.200
26 mar 2024105,77105,82105,30105,32101,87538.900
25 mar 2024105,33105,71105,04105,04101,60479.600
22 mar 2024105,92105,98104,78104,82101,39549.600
21 mar 2024106,08106,41105,38105,66102,20324.500
20 mar 2024105,93106,62105,81106,42102,94521.200
19 mar 2024106,19106,26105,26105,26101,82517.100
18 mar 2024107,38107,44106,29106,39102,91388.500
15 mar 2024108,03108,21107,57107,88104,35253.700
14 mar 2024108,33108,38107,38107,57104,05686.000
13 mar 2024108,38108,94108,25108,75105,19298.200
12 mar 2024107,19107,55106,88107,38103,87396.300
11 mar 2024107,25107,50106,94107,27103,76405.200
08 mar 2024107,40107,40106,94107,11103,601.651.100
07 mar 2024106,12106,41105,63106,27102,79618.100
06 mar 2024105,18105,56104,93105,32101,871.699.000
05 mar 2024103,30104,72103,10104,52101,102.993.600
04 mar 2024103,60104,14103,30103,65100,26667.200
01 mar 2024104,61104,83103,75104,62101,20615.500
29 feb 2024105,23105,59103,75103,97100,57678.600
28 feb 2024105,15105,54104,60104,94101,51370.600
27 feb 2024106,75106,82106,24106,60103,11358.300
26 feb 2024107,66107,70106,67106,81103,31387.200
23 feb 2024108,32108,47107,49107,86104,33521.800
22 feb 2024106,90107,50106,78107,05103,55577.800
21 feb 2024113,32113,67112,01112,39108,71304.700
20 feb 2024112,54113,23112,49112,79109,10467.400
16 feb 2024110,41110,56110,12110,23106,62445.000
15 feb 2024111,38111,72110,99111,02107,392.405.700
14 feb 2024108,71109,62108,34109,45105,872.920.100
13 feb 2024108,65108,90108,15108,64105,081.838.000
12 feb 2024110,24110,77110,15110,60106,981.024.600
09 feb 2024109,84109,87109,00109,27105,69460.300
08 feb 2024113,25113,32111,45111,86108,20225.000
07 feb 2024114,45114,47112,75112,80109,11207.100
06 feb 2024113,62114,69113,55114,35110,61544.700
05 feb 2024114,71115,23114,49114,86111,10276.600
02 feb 2024114,93114,93113,57114,25110,51220.200
01 feb 2024113,85115,14113,41115,03111,27204.300
31 gen 2024115,17115,91113,78113,90110,17293.800
30 gen 2024114,90115,20114,40115,15111,38911.300
29 gen 2024114,66115,76114,32115,53111,75938.600
26 gen 2024113,67114,13113,54114,00110,273.683.100
25 gen 2024110,15111,33109,95111,26107,621.257.300
24 gen 2024110,96111,11109,90109,90106,30455.100
23 gen 2024110,43110,63109,79110,22106,611.188.300
22 gen 2024112,09112,50111,79111,98108,32616.300
19 gen 2024112,24112,49111,87112,25108,58261.600
18 gen 2024112,27112,82112,15112,77109,08293.100
17 gen 2024112,96113,39112,49113,21109,51313.500
16 gen 2024114,28114,58113,86114,00110,27355.300
12 gen 2024114,38114,82114,38114,49110,74297.000
11 gen 2024114,32114,36112,84113,92110,19896.100
10 gen 2024115,61115,91114,90114,97111,21361.600
09 gen 2024115,45116,03115,36115,69111,90271.300
08 gen 2024116,09117,13116,05116,75112,93630.300
05 gen 2024115,87116,71115,42115,80112,01529.800
04 gen 2024115,22116,34115,19116,16112,36426.900
03 gen 2024117,07117,55116,16116,58112,76388.100
02 gen 2024112,78115,61112,75115,50111,72403.400
29 dic 2023115,53116,38115,53115,63111,85186.300
28 dic 2023115,70116,21114,69114,73110,98220.000
27 dic 2023113,73114,98113,69114,70110,95193.900
26 dic 2023113,05113,97113,05113,89110,16268.000
22 dic 2023113,96114,02113,04113,44109,73261.000
21 dic 2023113,07113,28112,54113,28109,57400.100
20 dic 2023111,85112,25111,14111,14107,50334.300
19 dic 2023112,47112,78112,06112,19108,52349.900
18 dic 2023113,03113,33112,68113,07109,37348.500
15 dic 2023112,68113,67112,27112,39108,71370.800
14 dic 2023112,78113,26112,49112,49108,81422.200
13 dic 2023113,10113,37111,89113,08109,38326.400
12 dic 2023112,95113,23112,60112,88109,19288.500
11 dic 2023112,14112,90112,10112,55108,87481.000
*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...