Mercados españoles cerrados

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,95+0,58 (+0,57%)
A partir del 02:22PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202499,30101,2699,30100,95100,959328
01 may 202498,38101,3598,38100,37100,3711.400
30 abr 2024100,60101,6499,46100,60100,605600
29 abr 2024100,90102,10100,85101,61101,6111.800
26 abr 202499,02102,1799,02101,21101,214500
25 abr 202499,69101,7697,70101,76101,76242.900
24 abr 2024102,05103,62102,05102,62102,6212.900
23 abr 2024103,98104,12102,31103,29103,2949.100
22 abr 2024101,26103,41100,34102,85102,857200
22 abr 20243.298 Dividendo
19 abr 2024103,05104,86103,05104,61101,312800
18 abr 2024101,10102,49101,10102,2198,999000
17 abr 2024101,25103,33101,25103,33100,0722.700
16 abr 2024101,62101,62100,37100,6997,525200
15 abr 2024100,95102,24100,95101,1597,966200
12 abr 2024102,80102,80101,47101,5898,384700
11 abr 2024102,95103,98102,48103,68100,414600
10 abr 2024102,84103,00101,64102,6299,385600
09 abr 2024103,05104,21102,92102,9599,7036.500
08 abr 2024102,72103,38102,26102,9099,66150.300
05 abr 2024103,94103,94102,36102,6699,422400
04 abr 2024103,45105,24103,45104,77101,477400
03 abr 2024104,61104,85103,70104,23100,943300
02 abr 2024104,90105,45103,50104,21100,922600
01 abr 2024108,18108,18102,21105,69102,365600
28 mar 2024105,54106,24105,00106,18102,8311.100
27 mar 2024104,90106,28104,90105,46102,144100
26 mar 2024105,40105,67105,02105,15101,832300
25 mar 2024104,40105,77104,26105,19101,874700
22 mar 2024106,04106,04103,72104,94101,633600
21 mar 2024105,12106,37105,11105,80102,465000
20 mar 2024104,83106,87104,83106,87103,503900
19 mar 2024105,25106,33105,24105,24101,923000
18 mar 2024107,00107,85106,28106,67103,313200
15 mar 2024107,50108,15107,13107,85104,452100
14 mar 2024107,75108,50107,22107,61104,2215.900
13 mar 2024107,40109,04107,14108,35104,936700
12 mar 2024107,36107,60106,77107,37103,98128.500
11 mar 2024107,10107,59106,20106,97103,6034.300
08 mar 2024106,69107,63106,40106,97103,60108.100
07 mar 2024106,55106,62105,55106,15102,80134.700
06 mar 2024103,91105,76103,91105,65102,32478.900
05 mar 2024102,45104,69102,45104,69101,3915.900
04 mar 2024103,82104,14102,53103,57100,303700
01 mar 2024104,77105,18103,92104,62101,325600
29 feb 2024104,50105,75103,47104,02100,7432.600
28 feb 2024105,45105,58104,25105,20101,884000
27 feb 2024105,80106,98105,80106,83103,464000
26 feb 2024108,17108,17106,50107,21103,8312.700
23 feb 2024107,45108,59107,25108,19104,783100
22 feb 2024107,45107,54106,02106,83103,4615.000
21 feb 2024113,07113,46110,87112,55109,0030.300
20 feb 2024111,25113,46111,25112,86109,303400
16 feb 2024109,25110,70109,25109,30105,852100
15 feb 2024110,10111,83110,10110,60107,11608.100
14 feb 2024107,75109,83107,75109,32105,87207.200
13 feb 2024109,25109,27107,50108,23104,822700
12 feb 2024109,20111,09109,20110,89107,392500
09 feb 2024109,88109,88108,50109,36105,917300
08 feb 2024113,71113,71111,00111,93108,403100
07 feb 2024114,47114,47112,00112,19108,654700
06 feb 2024112,25114,78112,25114,27110,671200
05 feb 2024113,50115,19112,81114,91111,2938.300
02 feb 2024115,38115,38113,65114,41110,801900
01 feb 2024113,00115,20112,99115,01111,385000
31 ene 2024115,00115,58114,05114,13110,536000
30 ene 2024113,50115,11113,50114,98111,363900
29 ene 2024115,18116,06113,28115,56111,925000
26 ene 2024113,09114,12112,85114,12110,5218.800
25 ene 2024110,00111,60110,00111,60108,0837.800
24 ene 2024109,75111,19109,75110,04106,5747.600
23 ene 2024109,41110,65109,25109,70106,2442.000
22 ene 2024110,75112,38110,50110,84107,3527.000
19 ene 2024112,01112,76112,00112,22108,687200
18 ene 2024112,44113,13112,32112,48108,9312.200
17 ene 2024111,79113,66111,79113,27109,705700
16 ene 2024113,00114,80113,00113,90110,319100
12 ene 2024114,59114,87112,50114,43110,827500
11 ene 2024114,26114,26112,84113,83110,247700
10 ene 2024116,17116,17114,76115,22111,5921.500
09 ene 2024115,92116,17114,25115,74112,094600
08 ene 2024116,65116,95114,76116,79113,1115.700
05 ene 2024114,85116,71114,85115,97112,317900
04 ene 2024114,40116,32114,05115,83112,182600
03 ene 2024116,50117,52115,05116,62112,9431.300
02 ene 2024113,00115,75113,00115,10111,476200
29 dic 2023114,25116,68114,03115,95112,293400
28 dic 2023114,75116,24114,15115,09111,464600
27 dic 2023111,99115,00111,99113,83110,249500
26 dic 2023112,65114,10112,65113,55109,973800
22 dic 2023112,83114,30111,62113,62110,046400
21 dic 2023112,03113,43111,39112,96109,407200
20 dic 2023110,36112,60110,36111,72108,206400
19 dic 2023112,65112,92110,91112,08108,557500
18 dic 2023112,60113,54112,05113,26109,694900
15 dic 2023111,50113,65111,50112,64109,0916.600
14 dic 2023112,99113,44112,01112,05108,527300
13 dic 2023113,23113,28111,75112,91109,3521.200
12 dic 2023111,79113,27111,79112,90109,3420.200
11 dic 2023111,15113,11111,15112,21108,678100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...