Mercados españoles cerrados

Novartis AG (0QLR.IL)

IOB - IOB Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
89,05+0,21 (+0,24%)
A partir del 09:13AM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202489,0589,0589,0589,0589,055524
30 abr 202488,8589,4988,6488,8488,84337.300
29 abr 202489,2589,4688,5489,3589,35126.365
26 abr 202490,1790,1389,1090,0090,00472.109
25 abr 202490,1090,8189,1290,5090,50363.084
24 abr 202489,9690,3089,1289,7789,77480.960
23 abr 202490,0492,0088,9289,5889,58906.667
22 abr 202486,2187,3685,5186,1286,12669.303
19 abr 202483,8285,5383,6185,0885,08272.549
18 abr 202484,6384,8084,3284,4784,47445.744
17 abr 202484,8185,4084,3884,9784,97910.850
16 abr 202485,9786,0884,5884,6884,683.007.663
15 abr 202486,1586,6585,7086,0586,05200.702
12 abr 202485,8986,7085,6385,8985,89623.823
11 abr 202486,1386,4385,5086,2286,22251.577
10 abr 202486,5086,5085,5286,3686,36153.229
09 abr 202486,0586,4585,8485,9985,99292.382
08 abr 202486,4087,1386,3586,6486,64397.673
05 abr 202487,1487,2785,9786,8986,89588.267
04 abr 202485,7888,8085,5388,4488,44466.949
03 abr 202486,1086,4885,6686,0286,028.665.870
02 abr 202487,2287,9085,2285,9485,94256.970
28 mar 202486,5987,3886,5186,7286,72738.023
27 mar 202486,4586,7886,2686,6486,643.075.415
26 mar 202486,3286,5085,8686,3586,35168.962
25 mar 202486,3886,5086,0086,3886,3857.400
22 mar 202486,5786,8685,8786,4986,49506.488
21 mar 202485,2586,9285,0986,3186,312.100.226
20 mar 202485,9285,8984,0085,8585,852.369.499
19 mar 202485,3085,5384,8085,2985,299.932.179
18 mar 202485,8285,9585,1685,6185,614.956.635
15 mar 202486,1487,1485,6486,3286,326.857.060
14 mar 202487,2487,2786,3586,9186,912.888.449
13 mar 202487,5188,7586,3687,4087,403.083.048
12 mar 202488,9789,3387,3687,6887,684.060.144
11 mar 202488,5388,8988,4188,6588,652.707.578
08 mar 202487,5888,1387,2687,4087,404.357.139
07 mar 202488,0788,8487,5988,1088,101.275.503
07 mar 20243.3 Dividendo
06 mar 202490,6191,0690,2390,6487,35781.613
05 mar 202490,64233,5090,1890,6587,352.972.843
04 mar 202490,4190,8489,7790,4987,203.299.402
01 mar 202489,7490,6489,4989,8686,587.255.944
29 feb 202489,8190,1889,1089,6686,402.451.000
28 feb 202490,9591,3690,0091,0487,723.642.671
27 feb 202490,7890,9490,3890,7187,4010.823.386
26 feb 202491,7392,1191,3491,7488,40305.569
23 feb 202490,8791,7290,4990,8387,524.320.583
22 feb 202490,7590,7990,0290,8387,522.052.618
21 feb 202489,8290,1889,3489,7286,45792.363
20 feb 202489,5491,0489,4590,7987,48764.303
19 feb 202488,5789,8088,5088,8085,57254.021
16 feb 202487,9988,7487,5388,0084,80381.949
15 feb 202487,5788,3187,3887,5784,38960.653
14 feb 202488,4288,5687,7288,2885,06615.441
13 feb 202488,2188,8287,9888,2485,02694.527
12 feb 202488,1388,2087,0488,0384,83217.629
09 feb 202488,4888,9888,1088,7585,511.590.281
08 feb 202490,3890,4887,9588,7485,50354.958
07 feb 202490,6590,8789,6790,6387,33720.926
06 feb 202490,7290,9189,8790,8187,50347.676
05 feb 202490,0890,6089,8090,1086,821.640.366
02 feb 202490,1590,6689,7090,1186,83610.589
01 feb 202489,4990,7789,0689,7086,43466.493
31 ene 202488,7591,4887,9589,7886,511.355.776
30 ene 202492,7493,2092,1092,6489,26738.237
29 ene 202492,8293,9092,5893,0189,631.206.763
26 ene 202492,6493,0392,2092,8789,49169.351
25 ene 202493,1393,1892,2393,1389,73427.298
24 ene 202493,2793,5592,6293,2389,84825.968
23 ene 202494,1494,2193,2594,1590,721.068.011
22 ene 202493,8594,5093,8594,0290,60219.137
19 ene 202493,3093,8093,1193,0789,69394.042
18 ene 202492,9693,7592,7292,8089,421.942.859
17 ene 202492,5093,8692,1592,5989,221.686.221
16 ene 202492,1692,8991,9492,1088,75642.699
15 ene 202491,7592,0191,5091,5088,171.494.582
12 ene 202491,6591,8391,2391,7388,39453.778
11 ene 202491,6991,9290,9691,7788,43868.443
10 ene 202490,6791,7990,3390,5987,291.064.878
09 ene 202490,1891,4690,1590,3987,092.176.324
08 ene 202490,6391,2390,4990,7187,411.176.174
05 ene 202489,7990,5289,7489,8686,59636.908
04 ene 202489,1389,8788,9989,2385,98554.252
03 ene 202486,5688,6384,8788,1784,962.816.292
02 ene 202484,3684,3684,3684,3681,28-
29 dic 202384,4184,8784,0484,3681,28196.222
28 dic 202384,1684,5483,9184,2281,16306.212
27 dic 202384,1584,8183,9784,0881,02677.405
22 dic 202384,0784,8583,7984,1581,091.551.213
21 dic 202384,2984,6683,8084,6781,58364.935
20 dic 202384,7984,9084,2184,6981,612.319.554
19 dic 202385,0385,2484,2285,0481,952.656.298
18 dic 202384,8285,7384,5784,8481,752.999.110
15 dic 202385,7485,8084,3184,3681,284.141.884
14 dic 202386,7187,2484,7685,3282,213.366.164
13 dic 202386,0187,0886,0086,1483,002.208.553
12 dic 202385,2985,9385,0985,4382,32599.931
11 dic 202385,1585,8684,7285,0781,981.059.573
08 dic 202384,1884,7483,6584,2281,161.197.401
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...