Mercados españoles abiertos en 6 hrs 55 min

Novartis AG (0QLR.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
82,56-0,29 (-0,35%)
Al cierre: 06:45PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202489,0789,6788,4788,8788,87134.324
01 may 202489,0589,0589,0589,0589,055524
30 abr 202488,8589,4988,6488,8488,84337.301
29 abr 202489,2589,4688,5489,0189,01126.366
26 abr 202490,1790,1389,1089,4989,49472.109
25 abr 202490,1090,8189,1290,2690,26363.084
24 abr 202489,9690,3089,1289,3389,33480.961
23 abr 202490,0492,0088,9290,0290,02906.668
22 abr 202486,2187,3685,5187,0887,08669.303
19 abr 202483,8285,5383,6184,9984,99272.549
18 abr 202484,6384,8084,3284,6184,61445.745
17 abr 202484,8185,4084,3884,8584,85910.850
16 abr 202485,9786,0884,5885,0085,003.007.663
15 abr 202486,1586,6585,7086,3886,38200.702
12 abr 202485,8986,7085,6386,1286,12623.823
11 abr 202486,1386,4385,5086,2486,24251.577
10 abr 202486,5086,5085,5285,9085,90153.229
09 abr 202486,0586,4585,8486,3086,30292.382
08 abr 202486,4087,1386,3586,6986,69397.674
05 abr 202487,1487,2785,9786,4086,40588.268
04 abr 202485,7888,8085,5386,8586,85466.949
03 abr 202486,1086,4885,6686,0186,018.665.870
02 abr 202487,2287,9085,2285,7985,79256.970
28 mar 202486,5987,3886,5186,8986,89738.024
27 mar 202486,4586,7886,2686,6286,623.075.415
26 mar 202486,3286,5085,8686,0986,09168.963
25 mar 202486,3886,5086,0086,1386,1357.401
22 mar 202486,5786,8685,8786,5286,52506.488
21 mar 202485,2586,9285,0986,9186,912.100.226
20 mar 202485,9285,8984,0085,2085,202.369.499
19 mar 202485,3085,5384,8085,5285,529.932.179
18 mar 202485,8285,9585,1685,5385,534.956.636
15 mar 202486,1487,1485,6486,7186,716.610.023
14 mar 202487,2487,2786,3586,7486,742.888.450
13 mar 202487,5188,7586,3687,2687,263.083.049
12 mar 202488,9789,3387,3687,8487,842.244.765
11 mar 202488,5388,8988,4188,8088,802.707.579
08 mar 202487,5888,1387,2687,9487,944.290.614
07 mar 202488,0788,8487,5987,8487,841.275.504
07 mar 20243.3 Dividendo
06 mar 202490,6191,0690,2390,8387,53781.614
05 mar 202490,6490,9290,1890,7487,442.972.844
04 mar 202490,4190,8489,7790,0186,743.299.402
01 mar 202489,7490,6489,4990,3087,027.255.945
29 feb 202489,8190,1889,1089,4986,242.451.001
28 feb 202490,9591,3690,0090,3887,103.642.672
27 feb 202490,7890,9490,3890,5487,2510.823.380
26 feb 202491,7392,1191,3491,4188,09305.569
23 feb 202490,8791,7290,4991,6288,294.320.584
22 feb 202490,7590,7990,0290,2686,982.052.619
21 feb 202489,8290,1889,3490,0486,77792.364
20 feb 202489,5491,0489,4590,2887,00764.304
19 feb 202488,5789,8088,5089,5986,34254.022
16 feb 202487,9988,7487,5388,4185,19381.950
15 feb 202487,5788,3187,3887,7084,51960.653
14 feb 202488,4288,5687,7288,1284,92615.441
13 feb 202488,2188,8287,9888,1284,92694.528
12 feb 202488,1388,2087,0487,1383,96217.629
09 feb 202488,4888,9888,1088,6385,411.590.282
08 feb 202490,3890,4887,9588,9085,67354.959
07 feb 202490,6590,8789,6789,7186,45565.765
06 feb 202490,7290,9189,8790,2586,97347.676
05 feb 202490,0890,6089,8090,2686,981.640.366
02 feb 202490,1590,6489,7089,7986,52554.853
01 feb 202489,4990,7789,0690,5487,25411.857
31 ene 202488,7591,4887,9589,8386,571.355.777
30 ene 202492,7493,2092,1092,5089,14738.238
29 ene 202492,8293,9092,5892,9989,611.206.763
26 ene 202492,6493,0392,2092,5189,15169.352
25 ene 202493,1393,1892,2392,6689,29427.299
24 ene 202493,2793,5592,6293,5390,13825.968
23 ene 202494,1494,2193,2593,5790,171.068.011
22 ene 202493,8594,5093,8594,2690,84219.138
19 ene 202493,3093,8093,1193,6390,23394.042
18 ene 202492,9693,7592,7293,3489,941.942.859
17 ene 202492,5093,8692,1593,6690,261.686.221
16 ene 202492,1692,8991,9492,7189,34642.699
15 ene 202491,6592,0191,5092,0188,671.494.582
12 ene 202491,6591,8391,2391,5288,20453.779
11 ene 202491,6991,9290,9691,3288,00868.443
10 ene 202490,6791,7990,3391,4588,131.064.879
09 ene 202490,1891,4690,1591,1687,852.176.325
08 ene 202490,6391,2390,4990,8387,531.176.174
05 ene 202489,7990,5289,7490,3987,11636.908
04 ene 202489,1389,8788,9989,5786,32554.252
03 ene 202486,5688,6384,8788,3185,112.816.292
02 ene 2024------
29 dic 202384,4184,8784,0484,3581,29196.222
28 dic 202384,1684,5483,9184,3581,29306.212
27 dic 202384,1584,8183,9784,1881,12655.231
22 dic 202384,0784,8583,7984,8481,761.551.213
21 dic 202384,2984,6683,8084,1381,07364.935
20 dic 202384,7984,9084,2184,6281,542.319.555
19 dic 202385,0385,2484,2284,6281,552.656.298
18 dic 202384,8285,7384,5785,4282,322.999.111
15 dic 202385,7485,8084,3184,7981,714.141.884
14 dic 202386,7187,2484,7685,5882,473.366.164
13 dic 202386,0187,0886,0086,9683,80930.404
12 dic 202385,2985,9385,0985,7582,64599.931
11 dic 202385,1585,8684,7285,3482,241.059.574
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...