Mercados españoles cerrados

Novartis AG (NOVN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
93,37+0,75 (+0,81%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202493,0493,8593,0493,3793,373.439.522
16 may 202492,8393,3092,4492,6292,622.829.168
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
04 mar 202490,3690,8589,7890,1886,912.660.789
01 mar 202489,7490,7389,6990,1486,872.247.292
29 feb 202489,8590,2089,0489,4986,254.722.925
28 feb 202491,0091,4090,0090,0086,742.914.648
27 feb 202490,7490,9990,3490,6587,362.822.152
26 feb 202491,5392,1591,3091,3688,052.217.205
23 feb 202490,7091,7590,4991,6388,312.235.130
22 feb 202490,7490,9090,0190,5787,293.227.100
21 feb 202489,8190,3189,3190,0486,782.400.756
20 feb 202489,4991,0989,4290,7787,482.308.569
19 feb 202488,5089,8588,5089,5686,311.614.102
16 feb 202488,0888,7587,4988,4485,232.876.841
15 feb 202487,4688,0487,3487,9684,772.461.023
14 feb 202488,4688,5887,7187,8084,622.536.458
13 feb 202488,0988,9087,9288,0284,833.425.771
12 feb 202488,0188,1987,0387,6884,502.491.854
09 feb 202488,5388,9788,0988,3185,112.930.012
08 feb 202490,4890,4887,9787,9784,783.278.855
07 feb 202490,7090,8889,6390,7387,442.819.723
06 feb 202490,6691,1589,8590,0986,832.691.800
05 feb 202490,0290,6089,9590,3687,093.380.878
02 feb 202490,1290,7389,6789,8086,552.931.715
01 feb 202489,5490,8389,0690,5487,263.846.735
31 ene 202488,8891,5287,6889,4086,168.041.717
30 ene 202492,8093,2192,1192,5989,232.810.697
29 ene 202492,8093,9292,5692,9189,542.656.798
26 ene 202492,6793,0492,1392,4689,112.342.888
25 ene 202493,1693,1692,1492,7589,392.366.318
24 ene 202493,2593,5792,5893,5390,142.690.577
23 ene 202494,1194,2293,1893,5090,112.813.173
22 ene 202493,9094,5293,7894,4090,982.935.652
19 ene 202493,1593,8093,0593,8090,402.566.147
18 ene 202493,0493,7992,7393,1289,753.022.000
17 ene 202492,5193,8592,1393,6590,262.501.498
16 ene 202492,2092,9291,9292,8089,443.136.874
15 ene 202491,7592,0091,6792,0088,672.746.406
12 ene 202491,5891,8891,1991,4388,122.095.213
11 ene 202491,7091,9590,9591,3288,012.975.934
10 ene 202490,6291,8090,3291,5588,234.032.492
09 ene 202490,2091,4790,1391,1487,842.704.625
08 ene 202490,6891,2490,4690,8087,512.867.801
05 ene 202489,9090,5489,7590,4187,132.645.796
04 ene 202489,0789,8988,9989,8486,583.408.396
03 ene 202486,5288,6386,5088,6385,425.749.595
29 dic 202384,5384,8784,1784,8781,792.380.625
28 dic 202384,1884,5683,9184,0480,991.715.540
27 dic 202384,1484,8183,9984,2081,152.068.074
22 dic 202383,9984,8983,7984,8481,771.389.468
21 dic 202384,2184,7683,7884,2981,242.067.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...