Mercado fechado

Nestlé S.A. (0QR4.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
114,46-0,74 (-0,64%)
No fechamento: 06:45PM BST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202492,5694,1792,5093,1893,181.471.804
07 de mai. de 202491,4992,1691,1692,1692,161.105.490
03 de mai. de 202491,9392,5691,1691,9191,91653.778
02 de mai. de 202492,0692,9291,2891,8291,823.458.891
01 de mai. de 202492,2092,2092,2092,2092,206.840
30 de abr. de 202492,6993,4892,2092,5892,581.083.050
29 de abr. de 202492,5893,0292,0492,4892,48180.140
26 de abr. de 202492,5093,6491,1192,5292,525.458.525
25 de abr. de 202490,9694,7289,5091,4491,443.877.752
24 de abr. de 202493,9394,9493,5094,4094,405.783.021
23 de abr. de 202493,8194,6293,2294,2794,272.044.731
22 de abr. de 202493,4395,4492,4493,8293,821.449.363
22 de abr. de 20243 Dividendo
19 de abr. de 202493,3895,2592,5094,5491,541.222.842
18 de abr. de 202493,4194,0292,6693,2390,271.624.697
17 de abr. de 202492,4293,3891,4493,1290,176.169.170
16 de abr. de 202492,7393,0691,8892,0989,172.319.797
15 de abr. de 202493,5594,1892,4292,4789,54904.517
12 de abr. de 202493,9194,5292,9693,0290,079.184.663
11 de abr. de 202493,6694,5292,3093,8090,824.401.590
10 de abr. de 202493,7694,3692,6893,4390,462.348.560
09 de abr. de 202493,0994,1892,4493,5190,543.099.034
08 de abr. de 202493,0993,5692,3693,2690,308.209.719
05 de abr. de 202494,6395,3692,7893,3490,38732.410
04 de abr. de 202494,1294,8893,0094,5991,591.490.581
03 de abr. de 202494,5894,9294,0694,4591,455.051.790
02 de abr. de 202495,8696,4894,8195,7492,70924.384
28 de mar. de 202496,1496,8195,3495,4692,43703.079
27 de mar. de 202495,6096,3094,9096,0192,962.161.771
26 de mar. de 202494,7995,6794,1395,4792,44802.811
25 de mar. de 202494,1194,9393,3794,8891,872.542.671
22 de mar. de 202495,1895,5594,1595,1992,17624.820
21 de mar. de 202494,2295,9493,5595,1792,15419.761
20 de mar. de 202493,7294,6393,5594,5591,55693.565
19 de mar. de 202494,7195,2693,7194,1991,206.026.306
18 de mar. de 202495,0495,8194,4494,8091,791.239.630
15 de mar. de 202496,1297,0794,5095,2692,231.218.630
14 de mar. de 202495,7996,3494,8995,8792,831.956.747
13 de mar. de 202494,4995,4893,7095,4692,431.111.778
12 de mar. de 202494,4595,0493,4294,2091,212.252.830
11 de mar. de 202494,2994,8293,2494,0491,064.437.851
08 de mar. de 202493,5094,1092,7593,7690,793.107.734
07 de mar. de 202493,2593,7592,1292,5289,581.427.354
06 de mar. de 202492,2793,1291,3792,5489,602.394.036
05 de mar. de 202492,1492,5891,2291,9289,001.804.694
04 de mar. de 202492,3692,4391,5092,3089,381.264.474
01 de mar. de 202492,3693,0291,2092,2089,271.025.203
29 de fev. de 202492,4293,2291,0091,7688,851.472.951
28 de fev. de 202493,5793,9692,0592,7189,77509.909
27 de fev. de 202494,0294,8693,4393,6890,71588.352
26 de fev. de 202494,8495,9393,9094,5091,501.486.289
23 de fev. de 202494,4395,8694,2895,3392,311.650.682
22 de fev. de 202495,9099,7293,8495,5092,471.219.210
21 de fev. de 202499,68100,2098,9099,1596,00752.201
20 de fev. de 202498,6399,7498,0199,6396,471.198.705
19 de fev. de 202497,2198,6196,4198,6195,481.284.063
16 de fev. de 202498,1998,8797,1297,8094,70767.728
15 de fev. de 202497,0498,2896,2497,8994,781.090.941
14 de fev. de 202496,6097,1695,8296,4093,341.981.916
13 de fev. de 202497,0497,6495,8496,9193,84673.568
12 de fev. de 202495,7197,0894,8396,2493,18905.990
09 de fev. de 202497,7597,9395,3997,2794,18985.340
08 de fev. de 202498,6599,7698,0198,8995,75589.079
07 de fev. de 202499,30100,2698,6499,8496,67651.975
06 de fev. de 2024100,14100,6898,7599,4096,25457.026
05 de fev. de 202498,92100,2098,80100,0696,88473.949
02 de fev. de 202499,0799,5997,7598,8195,6757.515
01 de fev. de 202498,4099,1697,7698,4295,30577.058
31 de jan. de 202499,2699,8498,4398,5595,42192.866
30 de jan. de 202499,2699,9998,7099,0695,92507.379
29 de jan. de 202498,5199,4497,8999,4196,261.265.454
26 de jan. de 202496,4298,5195,6298,1395,02988.869
25 de jan. de 202495,1196,2094,4594,6191,61865.988
24 de jan. de 202495,3896,4894,7795,6292,591.442.335
23 de jan. de 202497,6698,2095,8397,1894,09911.417
22 de jan. de 202497,5898,2596,6097,4894,39501.063
19 de jan. de 202498,2198,8997,0298,2695,14426.046
18 de jan. de 202497,6198,7797,1397,6494,55460.297
17 de jan. de 202498,2999,1097,4798,1995,08664.135
16 de jan. de 202497,1798,4596,5798,1795,051.273.456
15 de jan. de 202497,8598,4797,2297,2294,14445.176
12 de jan. de 202497,2198,0096,0996,9193,842.669.931
11 de jan. de 202498,0498,8696,6797,2794,181.277.911
10 de jan. de 202498,5499,4297,6998,4095,281.150.691
09 de jan. de 202498,3399,3997,4897,7694,662.683.882
08 de jan. de 202498,4999,0698,0098,7895,65386.469
05 de jan. de 202498,3399,1098,2098,6195,48351.956
04 de jan. de 202498,7599,9097,9998,2595,13785.867
03 de jan. de 202498,35100,7097,4099,3196,161.360.802
02 de jan. de 2024------
29 de dez. de 202397,0097,7896,2097,5094,41105.509
28 de dez. de 202396,8297,1996,6596,7993,72303.468
27 de dez. de 202396,8197,7996,0896,7593,68189.397
22 de dez. de 202396,7197,5896,0797,1394,05496.209
21 de dez. de 202396,2197,3295,6696,9993,91414.246
20 de dez. de 202396,5697,3595,8396,5793,504.511.572
19 de dez. de 202398,2198,4396,5496,5793,511.156.714
18 de dez. de 202397,7098,7097,2198,0294,911.698.622
15 de dez. de 202397,8398,6496,9198,3595,235.265.528
14 de dez. de 202399,32100,0097,6298,1195,001.934.201
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...