Mercados españoles cerrados

Novartis AG (NOVN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
97,45+0,52 (+0,54%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202496,9797,4996,2197,4597,452.726.635
25 jul 202497,0097,3095,8096,9396,933.187.938
24 jul 202495,6996,4194,8296,2696,263.151.545
23 jul 202496,6397,0295,6696,1896,182.789.049
22 jul 202494,7596,4094,6196,3396,333.474.748
19 jul 202495,3096,3194,0494,2094,203.977.117
18 jul 202496,4497,9794,6395,0995,095.051.989
17 jul 202498,4899,5097,5599,0699,063.512.848
16 jul 202498,5899,1698,4198,9098,902.133.566
15 jul 2024100,10100,9699,1099,1099,102.183.223
12 jul 202499,25100,7299,25100,06100,062.652.925
11 jul 202499,09100,3299,0999,2899,283.634.483
10 jul 202497,0998,3596,9498,3098,302.117.260
09 jul 202497,0098,0096,8397,0997,092.513.132
08 jul 202496,9497,6896,3797,2297,222.622.047
05 jul 202497,5097,6496,4896,6196,612.230.130
04 jul 202496,3997,4196,1997,2497,242.106.530
03 jul 202496,4396,6395,9296,1196,112.139.549
02 jul 202495,9396,5495,5296,4696,462.628.827
01 jul 202496,0197,0695,6696,7296,722.191.608
28 jun 202495,9996,4095,7196,1796,172.586.837
27 jun 202495,9896,1995,4195,4595,452.971.668
26 jun 202496,2097,0095,6595,9395,933.070.116
25 jun 202495,6096,0995,4895,8995,892.891.001
24 jun 202494,2096,2894,0796,0196,013.624.312
21 jun 202494,0394,8193,9993,9993,9911.206.376
20 jun 202493,9894,3393,2194,3394,333.052.009
19 jun 202492,8694,0292,8093,9293,922.128.332
18 jun 202493,6593,6692,7693,1593,153.471.545
17 jun 202494,3894,4893,1393,5493,542.567.986
14 jun 202494,5095,2694,0395,0195,013.143.025
13 jun 202494,7095,0094,0394,2694,262.569.181
12 jun 202494,0894,8693,9294,6694,662.660.983
11 jun 202494,7595,0593,8394,0894,082.223.841
10 jun 202494,1194,7393,8494,3094,302.137.436
07 jun 202494,8895,4194,6394,9594,952.424.844
06 jun 202494,2494,9994,0594,9994,992.898.671
05 jun 202493,4794,5793,4794,5094,503.915.346
04 jun 202492,2492,9991,9492,7392,733.103.485
03 jun 202493,7993,8392,5492,7392,733.174.216
31 may 202491,1193,8090,7893,1793,1710.828.329
30 may 202491,6691,8890,8991,2391,232.558.199
29 may 202490,7691,0190,3690,5190,512.684.604
28 may 202492,2792,2990,8691,1191,112.322.194
27 may 202491,7592,0391,6392,0392,031.193.903
24 may 202492,3992,5791,2591,7491,742.520.278
23 may 202493,3193,5892,6292,7792,772.925.320
22 may 202493,3993,6393,0193,1693,162.396.685
21 may 202493,8294,1693,1693,8993,893.071.518
17 may 202493,0493,8593,0493,3793,373.439.522
16 may 202492,8393,3092,4492,6292,622.832.960
15 may 202493,4093,7593,0593,3093,302.511.921
14 may 202493,0493,7592,7293,4993,492.741.680
13 may 202492,4393,0792,2693,0793,073.892.075
10 may 202491,4092,3891,1292,3292,323.229.033
08 may 202490,0090,7490,0090,5490,542.552.149
07 may 202488,2689,8388,0789,7889,782.442.038
06 may 202488,2688,8188,0388,1088,101.408.212
03 may 202488,8488,8787,9187,9787,972.231.035
02 may 202489,0689,6988,4688,8788,872.903.293
30 abr 202488,8689,5188,6389,0589,052.925.672
29 abr 202489,1789,4988,5388,8788,872.820.456
26 abr 202490,1390,3089,1089,5089,503.249.537
25 abr 202490,1090,8789,7990,0090,004.571.037
24 abr 202490,0090,3389,0789,1289,123.572.943
23 abr 202490,0892,0688,9188,9488,948.288.764
22 abr 202486,0487,3685,4487,3687,364.375.338
19 abr 202483,7985,5383,6385,5385,533.719.061
18 abr 202484,5984,9184,2784,5284,522.681.710
17 abr 202484,7985,4284,3484,8584,852.429.911
16 abr 202486,0886,0884,5285,0085,003.068.722
15 abr 202486,1986,6885,6886,5086,502.331.975
12 abr 202485,9886,7385,7586,1086,102.419.969
11 abr 202486,1086,4885,4985,6385,632.226.966
10 abr 202486,5086,5385,5386,1386,132.274.261
09 abr 202486,0886,4785,7886,3786,372.229.515
08 abr 202486,4487,2286,3586,3586,352.514.209
05 abr 202487,2587,2785,9086,0686,064.101.587
04 abr 202485,8088,8385,5288,2488,244.440.994
03 abr 202486,0486,5185,6685,8085,803.093.067
02 abr 202487,1687,3985,1785,7085,703.133.975
28 mar 202486,5187,3786,5187,3787,372.973.660
27 mar 202486,4086,7986,2586,6686,662.823.832
26 mar 202486,3686,5385,8586,1586,152.390.891
25 mar 202486,2386,5285,9886,4186,411.801.019
22 mar 202486,5286,9585,8986,5186,512.157.126
21 mar 202485,2086,9584,8986,7286,723.522.522
20 mar 202485,8785,9584,8385,1185,112.536.367
19 mar 202485,2585,5684,7985,5285,522.455.344
18 mar 202485,7885,8285,1685,5385,532.541.879
15 mar 202486,0387,1685,6485,6485,6416.109.816
14 mar 202487,2787,3986,3586,8086,802.717.302
13 mar 202487,5087,6086,3287,1387,133.547.186
12 mar 202488,9889,3787,3087,5987,593.766.221
11 mar 202488,4688,9288,3888,8088,803.811.053
08 mar 202487,6088,1687,2688,1188,113.175.679
07 mar 202488,0088,8987,5887,7887,785.601.589
07 mar 20243.3 Dividendo
06 mar 202490,6491,0690,2191,0687,763.286.746
05 mar 202490,5690,9290,2190,5487,262.382.399
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...