La bourse est fermée

Nestlé S.A. (NESN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
95,56+1,42 (+1,51 %)
À la clôture : 05:30PM CEST
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202494,4896,1494,3095,5695,5612 268 788
30 mai 202490,8894,7290,7494,1494,145 822 143
29 mai 202491,5091,9290,8691,1891,184 103 351
28 mai 202492,3892,5291,5091,6491,643 239 804
27 mai 202492,3692,5892,1892,3692,362 474 193
24 mai 202493,0093,2692,4092,4292,423 011 360
23 mai 202494,4494,5693,1093,3093,304 218 348
22 mai 202494,7895,2294,3895,0695,063 010 029
21 mai 202496,7096,8095,1895,3095,303 664 103
17 mai 202495,7496,6295,7296,6296,625 106 866
16 mai 202495,2295,7895,0295,4295,423 968 367
15 mai 202494,5895,5494,0695,5495,544 084 384
14 mai 202495,0295,3494,6294,6494,643 429 608
13 mai 202495,4295,5494,7295,0095,003 779 981
10 mai 202494,4095,2693,7095,1895,184 126 023
08 mai 202492,5494,2092,5494,2094,204 433 991
07 mai 202491,4892,1691,1292,1692,163 211 485
06 mai 202491,7092,7891,2891,3691,362 437 415
03 mai 202491,9292,4891,6291,7291,722 703 596
02 mai 202492,0092,3291,2891,8291,825 099 644
30 avr. 202492,8692,8892,2092,2092,204 832 782
29 avr. 202492,6093,0492,0292,0892,083 164 567
26 avr. 202492,5093,7092,1692,7092,704 967 641
25 avr. 202491,0092,0889,5292,0892,088 328 020
24 avr. 202493,9494,8293,7493,9893,985 022 838
23 avr. 202493,8094,6293,8094,2694,263 836 468
22 avr. 202493,1694,2493,0293,8493,845 696 378
22 avr. 20243 Dividende
19 avr. 202493,3895,2493,2095,2492,246 086 370
18 avr. 202493,4093,9892,7893,2490,304 186 373
17 avr. 202492,4493,4091,8493,3690,424 037 991
16 avr. 202492,6492,7891,9291,9289,023 557 759
15 avr. 202493,5093,6892,4092,5089,592 516 637
12 avr. 202493,9294,5692,9493,0490,112 633 314
11 avr. 202493,7294,5493,5493,8290,862 735 703
10 avr. 202493,7894,0692,6693,4690,522 563 616
09 avr. 202493,0094,1892,9493,5090,552 971 044
08 avr. 202493,0293,4692,5493,2690,322 982 631
05 avr. 202494,6294,6692,7692,9289,993 790 361
04 avr. 202494,1494,8893,7894,7891,793 428 855
03 avr. 202494,6694,9294,0894,2491,274 299 151
02 avr. 202495,9095,9694,8294,8291,833 101 543
28 mars 202496,2096,2395,2995,7592,733 694 998
27 mars 202495,6696,2995,5296,0092,983 524 053
26 mars 202494,7695,6594,5095,4892,473 439 063
25 mars 202494,0094,9193,9894,7591,772 261 589
22 mars 202495,2295,5594,1594,3691,393 610 360
21 mars 202494,1695,9794,1694,9691,973 910 255
20 mars 202493,7094,6293,5894,5591,572 804 183
19 mars 202494,6795,1593,7493,8190,863 349 027
18 mars 202495,0095,2794,5994,6991,712 696 338
15 mars 202496,2996,2995,0295,2392,2318 496 460
14 mars 202495,8196,2494,8795,0892,093 287 019
13 mars 202494,4895,4894,3395,4892,474 078 089
12 mars 202494,4694,5693,9394,2791,303 228 641
11 mars 202494,2594,4293,6793,9991,032 484 390
08 mars 202493,5394,0393,3293,8190,863 561 849
07 mars 202493,2693,3592,1093,3190,375 278 648
06 mars 202492,2593,1192,1092,8389,913 178 615
05 mars 202492,0092,2691,2191,9389,033 629 259
04 mars 202492,4092,4791,5192,0289,123 319 854
01 mars 202492,3693,0292,0392,5489,634 443 994
29 févr. 202492,4192,8591,0191,7688,878 633 546
28 févr. 202493,6094,0092,0592,0589,155 487 846
27 févr. 202494,0194,7193,5593,6890,734 100 971
26 févr. 202494,7095,3393,8694,2991,324 647 532
23 févr. 202494,5095,8994,2795,3592,353 870 326
22 févr. 202495,8096,2393,8494,2491,279 998 399
21 févr. 202499,60100,1898,9599,1296,003 388 972
20 févr. 202498,6999,7498,4599,6096,463 268 269
19 févr. 202497,1098,6196,9598,6195,502 068 632
16 févr. 202498,2898,3297,0697,1594,093 797 278
15 févr. 202497,0898,3096,8298,1195,023 038 078
14 févr. 202496,6096,8796,1296,8393,782 671 287
13 févr. 202497,0097,5195,8496,4093,363 318 656
12 févr. 202495,6397,0895,4796,8093,753 011 513
09 févr. 202497,9197,9495,4195,4192,403 909 383
08 févr. 202498,5899,7998,3298,3495,243 986 623
07 févr. 202499,33100,2898,6398,6395,523 286 693
06 févr. 2024100,16100,5698,7599,3996,263 236 332
05 févr. 202498,81100,2098,80100,0696,912 315 057
02 févr. 202499,1099,4598,5598,5795,472 564 854
01 févr. 202498,4098,4897,8098,3595,252 533 124
31 janv. 202499,2099,8498,4398,5695,463 391 047
30 janv. 202499,2799,5898,7499,0395,911 984 810
29 janv. 202498,5599,4598,1199,3996,264 079 043
26 janv. 202496,3098,4996,3098,4995,394 084 208
25 janv. 202495,0796,2094,4296,2093,173 687 873
24 janv. 202495,3896,1295,0195,3292,323 626 784
23 janv. 202497,6997,7295,8695,9092,883 133 997
22 janv. 202497,5497,8196,6097,4994,422 648 964
19 janv. 202498,2098,7797,3297,4394,363 719 991
18 janv. 202497,6698,1097,2197,6194,542 554 766
17 janv. 202498,4998,4997,4598,1895,092 995 449
16 janv. 202497,1898,5197,0098,3995,292 929 534
15 janv. 202498,1098,1097,2297,2294,162 014 285
12 janv. 202497,3197,8496,5797,7494,663 551 418
11 janv. 202498,0698,2596,6896,6893,632 994 593
10 janv. 202498,5699,0198,2798,2795,173 815 655
09 janv. 202498,3598,8297,4698,8295,713 224 696
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...