Mercados españoles abiertos en 2 hrs 15 min

Nestlé S.A. (NESN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
92,08-1,90 (-2,02%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202491,0092,0889,5292,0892,088.283.204
24 abr 202493,9494,8293,7493,9893,985.022.838
23 abr 202493,8094,6293,8094,2694,263.836.468
22 abr 202493,1694,2493,0293,8493,845.696.378
22 abr 20243 Dividendo
19 abr 202493,3895,2493,2095,2492,246.086.370
18 abr 202493,4093,9892,7893,2490,304.186.373
17 abr 202492,4493,4091,8493,3690,424.037.991
16 abr 202492,6492,7891,9291,9289,023.557.759
15 abr 202493,5093,6892,4092,5089,592.516.637
12 abr 202493,9294,5692,9493,0490,112.633.314
11 abr 202493,7294,5493,5493,8290,862.735.703
10 abr 202493,7894,0692,6693,4690,522.563.616
09 abr 202493,0094,1892,9493,5090,552.971.044
08 abr 202493,0293,4692,5493,2690,322.982.631
05 abr 202494,6294,6692,7692,9289,993.790.361
04 abr 202494,1494,8893,7894,7891,793.428.855
03 abr 202494,6694,9294,0894,2491,274.299.151
02 abr 202495,9095,9694,8294,8291,833.101.543
28 mar 202496,2096,2395,2995,7592,733.694.998
27 mar 202495,6696,2995,5296,0092,983.524.053
26 mar 202494,7695,6594,5095,4892,473.439.063
25 mar 202494,0094,9193,9894,7591,772.261.589
22 mar 202495,2295,5594,1594,3691,393.610.360
21 mar 202494,1695,9794,1694,9691,973.910.255
20 mar 202493,7094,6293,5894,5591,572.804.183
19 mar 202494,6795,1593,7493,8190,863.349.027
18 mar 202495,0095,2794,5994,6991,712.696.338
15 mar 202496,2996,2995,0295,2392,2318.496.460
14 mar 202495,8196,2494,8795,0892,093.287.019
13 mar 202494,4895,4894,3395,4892,474.078.089
12 mar 202494,4694,5693,9394,2791,303.228.641
11 mar 202494,2594,4293,6793,9991,032.484.390
08 mar 202493,5394,0393,3293,8190,863.561.849
07 mar 202493,2693,3592,1093,3190,375.278.648
06 mar 202492,2593,1192,1092,8389,913.178.615
05 mar 202492,0092,2691,2191,9389,033.629.259
04 mar 202492,4092,4791,5192,0289,123.319.854
01 mar 202492,3693,0292,0392,5489,634.443.994
29 feb 202492,4192,8591,0191,7688,878.633.546
28 feb 202493,6094,0092,0592,0589,155.487.846
27 feb 202494,0194,7193,5593,6890,734.100.971
26 feb 202494,7095,3393,8694,2991,324.647.532
23 feb 202494,5095,8994,2795,3592,353.870.326
22 feb 202495,8096,2393,8494,2491,279.998.399
21 feb 202499,60100,1898,9599,1296,003.388.972
20 feb 202498,6999,7498,4599,6096,463.268.269
19 feb 202497,1098,6196,9598,6195,502.068.632
16 feb 202498,2898,3297,0697,1594,093.797.278
15 feb 202497,0898,3096,8298,1195,023.038.078
14 feb 202496,6096,8796,1296,8393,782.671.287
13 feb 202497,0097,5195,8496,4093,363.318.656
12 feb 202495,6397,0895,4796,8093,753.011.513
09 feb 202497,9197,9495,4195,4192,403.909.383
08 feb 202498,5899,7998,3298,3495,243.986.623
07 feb 202499,33100,2898,6398,6395,523.286.693
06 feb 2024100,16100,5698,7599,3996,263.236.332
05 feb 202498,81100,2098,80100,0696,912.315.057
02 feb 202499,1099,4598,5598,5795,472.564.854
01 feb 202498,4098,4897,8098,3595,252.533.124
31 ene 202499,2099,8498,4398,5695,463.391.047
30 ene 202499,2799,5898,7499,0395,911.984.810
29 ene 202498,5599,4598,1199,3996,264.079.043
26 ene 202496,3098,4996,3098,4995,394.084.208
25 ene 202495,0796,2094,4296,2093,173.687.873
24 ene 202495,3896,1295,0195,3292,323.626.784
23 ene 202497,6997,7295,8695,9092,883.133.997
22 ene 202497,5497,8196,6097,4994,422.648.964
19 ene 202498,2098,7797,3297,4394,363.719.991
18 ene 202497,6698,1097,2197,6194,542.554.766
17 ene 202498,4998,4997,4598,1895,092.995.449
16 ene 202497,1898,5197,0098,3995,292.929.534
15 ene 202498,1098,1097,2297,2294,162.014.285
12 ene 202497,3197,8496,5797,7494,663.551.418
11 ene 202498,0698,2596,6896,6893,632.994.593
10 ene 202498,5699,0198,2798,2795,173.815.655
09 ene 202498,3598,8297,4698,8295,713.224.696
08 ene 202498,5499,0698,0098,7995,681.937.806
05 ene 202498,4199,1298,2098,6395,521.744.618
04 ene 202498,7799,2297,9898,7795,662.750.890
03 ene 202498,35100,7097,9599,3096,175.298.912
29 dic 202397,1097,6496,9497,5194,441.977.126
28 dic 202396,7797,1996,6496,7993,741.716.171
27 dic 202396,7097,0696,6196,8493,791.841.955
22 dic 202396,6597,3596,6597,2094,141.806.316
21 dic 202396,1597,3496,1596,9993,932.593.626
20 dic 202396,5297,3596,1296,5893,543.729.894
19 dic 202398,1198,4796,5796,5793,534.147.692
18 dic 202397,8098,3697,3798,0894,992.391.289
15 dic 202397,8198,6596,8998,1195,028.920.094
14 dic 202399,3799,5597,6297,7294,644.339.832
13 dic 202398,5699,4998,2198,4395,333.786.661
12 dic 202398,5799,3798,5598,9495,823.371.981
11 dic 202398,7099,3097,8699,0295,903.182.081
08 dic 202398,7399,5998,2599,3896,252.388.466
07 dic 202399,4499,6298,6798,6795,562.327.426
06 dic 202399,4399,5898,3599,4096,273.233.146
05 dic 2023100,12100,2499,2699,6296,482.407.221
04 dic 202399,20100,1898,9899,9796,822.093.471
01 dic 202399,4899,6898,3698,9595,832.464.580
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...