Italia markets closed

Novartis AG (NVS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,34-0,16 (-0,16%)
Alla chiusura: 04:00PM EDT
97,65 +0,31 (+0,32%)
Dopo ore: 04:13PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202497,2197,4796,8597,3497,341.377.739
01 mag 202496,9797,8796,7297,5097,501.284.200
30 apr 202497,0897,8296,9297,1397,131.630.700
29 apr 202497,7697,9196,8697,0997,092.144.400
26 apr 202497,7698,2297,4497,4497,441.562.800
25 apr 202498,6399,2498,2699,0699,062.421.300
24 apr 202498,5098,5597,4198,3598,352.473.000
23 apr 202498,7499,5097,0397,2897,283.837.400
22 apr 202494,7696,0394,7295,1295,122.447.800
19 apr 202493,2094,5093,1594,3694,362.338.300
18 apr 202492,8592,9392,3592,5792,571.054.600
17 apr 202493,6393,7892,8793,0893,081.168.700
16 apr 202492,8593,3792,6493,2093,201.914.800
15 apr 202494,2094,9794,1194,4194,411.501.000
12 apr 202494,9995,0593,4193,5293,522.099.600
11 apr 202494,8794,9193,7594,3494,341.623.300
10 apr 202494,5794,6794,0494,3894,382.399.100
09 apr 202495,6795,9095,3995,8195,811.375.900
08 apr 202495,7496,1595,2595,4895,481.535.100
05 apr 202495,3095,9395,1395,7995,791.915.800
04 apr 202497,2598,2196,5496,8996,892.544.700
03 apr 202494,4594,8894,1894,3794,371.168.900
02 apr 202494,6494,6493,9294,4194,411.468.600
01 apr 202496,8397,0695,4595,8795,871.258.600
28 mar 202496,2897,2096,1596,7396,731.524.700
27 mar 202495,5095,9095,2795,8895,882.432.100
26 mar 202495,5095,5695,0795,2795,27944.200
25 mar 202496,1596,2995,7395,7395,733.641.800
22 mar 202496,2496,5196,0896,2396,23657.600
21 mar 202496,4096,7996,0496,0896,08943.800
20 mar 202495,7296,1595,2596,0596,05934.900
19 mar 202496,1896,5095,9096,3296,321.221.400
18 mar 202496,9597,0295,9195,9295,921.223.900
15 mar 202498,1898,3296,6997,2797,271.541.100
14 mar 202498,4198,4897,8298,1398,13834.400
13 mar 202499,7099,7998,8699,0099,00916.000
12 mar 202499,80100,0399,3399,7799,771.495.900
11 mar 2024101,05101,81100,53101,37101,371.592.200
08 mar 2024100,01100,8799,97100,71100,71888.400
07 mar 2024100,50100,6399,5799,9399,931.497.300
07 mar 20243.777 Dividendo
06 mar 2024102,30103,03102,25102,6498,861.245.500
05 mar 2024102,30102,52101,70102,1098,34750.900
04 mar 2024101,45102,14101,35101,9798,22836.300
01 mar 2024102,01102,15101,50102,0698,301.598.000
29 feb 2024102,37102,37100,92100,9797,253.248.500
28 feb 2024103,20103,26102,05102,2298,462.120.500
27 feb 2024103,09103,41102,88103,1599,351.269.100
26 feb 2024104,58104,65103,18103,2599,452.055.200
23 feb 2024103,72104,14103,62103,90100,081.768.700
22 feb 2024102,50102,97102,31102,8099,021.741.600
21 feb 2024102,05102,68102,05102,5698,791.958.900
20 feb 2024103,11103,47102,25102,7298,942.000.400
16 feb 2024100,00100,5799,89100,1996,50888.600
15 feb 202499,31100,1799,3199,6395,961.145.300
14 feb 202499,0499,2898,7199,0595,411.329.000
13 feb 2024100,19100,4298,8199,0695,411.584.400
12 feb 202499,56100,6099,48100,5396,831.150.500
09 feb 2024100,98101,19100,72101,0397,311.150.800
08 feb 2024101,84102,10100,59101,3697,631.635.300
07 feb 2024103,83104,24103,42103,4699,65892.100
06 feb 2024103,31103,93102,96103,7499,921.014.900
05 feb 2024103,54103,97103,32103,4799,661.414.500
02 feb 2024104,80105,07103,17103,7299,901.652.000
01 feb 2024105,07105,90104,59105,33101,451.983.900
31 gen 2024105,55105,75102,60103,4799,663.348.700
30 gen 2024107,31107,84106,72107,75103,781.376.100
29 gen 2024107,50107,96107,22107,95103,98926.200
26 gen 2024107,30107,46106,81107,16103,22953.900
25 gen 2024107,08107,28106,58106,99103,05947.000
24 gen 2024107,97108,43107,55107,55103,591.163.400
23 gen 2024107,43107,75106,88107,73103,771.346.900
22 gen 2024108,36108,78108,19108,47104,481.101.300
19 gen 2024107,55108,24107,10108,23104,251.202.100
18 gen 2024107,42108,05107,05108,03104,051.020.700
17 gen 2024108,22108,41107,50108,26104,281.445.500
16 gen 2024107,62108,09107,35107,69103,73940.300
12 gen 2024107,43107,89107,22107,45103,50957.700
11 gen 2024107,20107,66106,52107,60103,641.171.200
10 gen 2024107,06107,80107,04107,44103,491.578.600
09 gen 2024106,59107,38106,22106,39102,481.886.700
08 gen 2024107,26107,39105,48107,08103,142.403.500
05 gen 2024105,91106,90105,82106,31102,401.262.200
04 gen 2024104,99105,76104,86105,57101,691.035.500
03 gen 2024103,13105,05102,96104,82100,962.391.000
02 gen 2024100,10101,91100,10101,0097,281.306.300
29 dic 2023100,34101,04100,34100,9797,25960.300
28 dic 2023100,54101,0099,9799,9796,29920.300
27 dic 202399,0199,9198,8399,7196,041.682.000
26 dic 202398,4698,8998,3398,5594,92814.100
22 dic 202398,8599,3298,5898,7595,12779.100
21 dic 202397,8398,4097,6198,1094,49995.500
20 dic 202398,1498,4197,1397,1493,57900.700
19 dic 202397,5698,5297,4598,2994,67901.200
18 dic 202398,6498,7898,0098,2294,611.989.400
15 dic 202397,5798,1297,0897,4093,821.849.200
14 dic 202398,0499,1997,6498,8795,231.340.800
13 dic 202398,8799,7498,7099,7196,041.517.800
12 dic 202397,7298,4597,4198,1794,561.380.300
11 dic 202397,0297,5596,7297,2893,701.144.600
*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...