Mercado abrirá em 6 h 6 min

Nestlé S.A. (NESN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
92,50-0,54 (-0,58%)
No fechamento: 05:31PM CEST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 202493,5093,6892,4092,5092,502.516.631
12 de abr. de 202493,9294,5692,9493,0493,042.633.314
11 de abr. de 202493,7294,5493,5493,8293,822.735.703
10 de abr. de 202493,7894,0692,6693,4693,462.563.616
09 de abr. de 202493,0094,1892,9493,5093,502.971.044
08 de abr. de 202493,0293,4692,5493,2693,262.982.631
05 de abr. de 202494,6294,6692,7692,9292,923.790.361
04 de abr. de 202494,1494,8893,7894,7894,783.428.855
03 de abr. de 202494,6694,9294,0894,2494,244.299.151
02 de abr. de 202495,9095,9694,8294,8294,823.101.543
28 de mar. de 202496,2096,2395,2995,7595,753.694.998
27 de mar. de 202495,6696,2995,5296,0096,003.524.053
26 de mar. de 202494,7695,6594,5095,4895,483.439.063
25 de mar. de 202494,0094,9193,9894,7594,752.261.589
22 de mar. de 202495,2295,5594,1594,3694,363.610.360
21 de mar. de 202494,1695,9794,1694,9694,963.910.255
20 de mar. de 202493,7094,6293,5894,5594,552.804.183
19 de mar. de 202494,6795,1593,7493,8193,813.349.027
18 de mar. de 202495,0095,2794,5994,6994,692.696.338
15 de mar. de 202496,2996,2995,0295,2395,2318.496.460
14 de mar. de 202495,8196,2494,8795,0895,083.287.019
13 de mar. de 202494,4895,4894,3395,4895,484.078.089
12 de mar. de 202494,4694,5693,9394,2794,273.228.641
11 de mar. de 202494,2594,4293,6793,9993,992.484.390
08 de mar. de 202493,5394,0393,3293,8193,813.561.849
07 de mar. de 202493,2693,3592,1093,3193,315.278.648
06 de mar. de 202492,2593,1192,1092,8392,833.178.615
05 de mar. de 202492,0092,2691,2191,9391,933.629.259
04 de mar. de 202492,4092,4791,5192,0292,023.319.854
01 de mar. de 202492,3693,0292,0392,5492,544.443.994
29 de fev. de 202492,4192,8591,0191,7691,768.633.546
28 de fev. de 202493,6094,0092,0592,0592,055.487.846
27 de fev. de 202494,0194,7193,5593,6893,684.100.971
26 de fev. de 202494,7095,3393,8694,2994,294.647.532
23 de fev. de 202494,5095,8994,2795,3595,353.870.326
22 de fev. de 202495,8096,2393,8494,2494,249.998.399
21 de fev. de 202499,60100,1898,9599,1299,123.388.972
20 de fev. de 202498,6999,7498,4599,6099,603.268.269
19 de fev. de 202497,1098,6196,9598,6198,612.068.632
16 de fev. de 202498,2898,3297,0697,1597,153.797.278
15 de fev. de 202497,0898,3096,8298,1198,113.038.078
14 de fev. de 202496,6096,8796,1296,8396,832.671.287
13 de fev. de 202497,0097,5195,8496,4096,403.318.656
12 de fev. de 202495,6397,0895,4796,8096,803.011.513
09 de fev. de 202497,9197,9495,4195,4195,413.909.383
08 de fev. de 202498,5899,7998,3298,3498,343.986.623
07 de fev. de 202499,33100,2898,6398,6398,633.286.693
06 de fev. de 2024100,16100,5698,7599,3999,393.236.332
05 de fev. de 202498,81100,2098,80100,06100,062.315.057
02 de fev. de 202499,1099,4598,5598,5798,572.564.854
01 de fev. de 202498,4098,4897,8098,3598,352.533.124
31 de jan. de 202499,2099,8498,4398,5698,563.391.047
30 de jan. de 202499,2799,5898,7499,0399,031.984.810
29 de jan. de 202498,5599,4598,1199,3999,394.079.043
26 de jan. de 202496,3098,4996,3098,4998,494.084.208
25 de jan. de 202495,0796,2094,4296,2096,203.687.873
24 de jan. de 202495,3896,1295,0195,3295,323.626.784
23 de jan. de 202497,6997,7295,8695,9095,903.133.997
22 de jan. de 202497,5497,8196,6097,4997,492.648.964
19 de jan. de 202498,2098,7797,3297,4397,433.719.991
18 de jan. de 202497,6698,1097,2197,6197,612.554.766
17 de jan. de 202498,4998,4997,4598,1898,182.995.449
16 de jan. de 202497,1898,5197,0098,3998,392.929.534
15 de jan. de 202498,1098,1097,2297,2297,222.014.285
12 de jan. de 202497,3197,8496,5797,7497,743.551.418
11 de jan. de 202498,0698,2596,6896,6896,682.994.593
10 de jan. de 202498,5699,0198,2798,2798,273.815.655
09 de jan. de 202498,3598,8297,4698,8298,823.224.696
08 de jan. de 202498,5499,0698,0098,7998,791.937.806
05 de jan. de 202498,4199,1298,2098,6398,631.744.618
04 de jan. de 202498,7799,2297,9898,7798,772.750.890
03 de jan. de 202498,35100,7097,9599,3099,305.298.912
29 de dez. de 202397,1097,6496,9497,5197,511.977.126
28 de dez. de 202396,7797,1996,6496,7996,791.716.171
27 de dez. de 202396,7097,0696,6196,8496,841.841.955
22 de dez. de 202396,6597,3596,6597,2097,201.806.316
21 de dez. de 202396,1597,3496,1596,9996,992.593.626
20 de dez. de 202396,5297,3596,1296,5896,583.729.894
19 de dez. de 202398,1198,4796,5796,5796,574.147.692
18 de dez. de 202397,8098,3697,3798,0898,082.391.289
15 de dez. de 202397,8198,6596,8998,1198,118.920.094
14 de dez. de 202399,3799,5597,6297,7297,724.339.832
13 de dez. de 202398,5699,4998,2198,4398,433.786.661
12 de dez. de 202398,5799,3798,5598,9498,943.371.981
11 de dez. de 202398,7099,3097,8699,0299,023.182.081
08 de dez. de 202398,7399,5998,2599,3899,382.388.466
07 de dez. de 202399,4499,6298,6798,6798,672.327.426
06 de dez. de 202399,4399,5898,3599,4099,403.233.146
05 de dez. de 2023100,12100,2499,2699,6299,622.407.221
04 de dez. de 202399,20100,1898,9899,9799,972.093.471
01 de dez. de 202399,4899,6898,3698,9598,952.464.580
30 de nov. de 202398,7099,3997,8799,3599,357.391.291
29 de nov. de 202399,5599,7698,7599,1399,132.125.543
28 de nov. de 202399,9099,9098,8399,4099,402.695.394
27 de nov. de 2023100,50100,82100,20100,22100,222.002.608
24 de nov. de 2023100,10100,4899,85100,48100,481.539.684
23 de nov. de 2023100,02100,4099,90100,34100,341.896.065
22 de nov. de 202399,90100,4699,67100,30100,302.259.866
21 de nov. de 202398,0099,7597,7599,7599,752.298.893
20 de nov. de 202398,6098,8398,0798,2998,292.377.648
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...