La bourse est fermée

Novartis AG (NVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
97,44-1,62 (-1,64 %)
À la clôture : 04:00PM EDT
97,00 -0,44 (-0,45 %)
Échanges après Bourse : 06:14PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202497,7698,2297,4497,4497,441 467 900
25 avr. 202498,6399,2498,2699,0699,062 421 300
24 avr. 202498,5098,5597,4198,3598,352 473 000
23 avr. 202498,7499,5097,0397,2897,283 837 400
22 avr. 202494,7696,0394,7295,1295,122 447 800
19 avr. 202493,2094,5093,1594,3694,362 338 300
18 avr. 202492,8592,9392,3592,5792,571 054 600
17 avr. 202493,6393,7892,8793,0893,081 168 700
16 avr. 202492,8593,3792,6493,2093,201 914 800
15 avr. 202494,2094,9794,1194,4194,411 501 000
12 avr. 202494,9995,0593,4193,5293,522 099 600
11 avr. 202494,8794,9193,7594,3494,341 623 300
10 avr. 202494,5794,6794,0494,3894,382 399 100
09 avr. 202495,6795,9095,3995,8195,811 375 900
08 avr. 202495,7496,1595,2595,4895,481 535 100
05 avr. 202495,3095,9395,1395,7995,791 915 800
04 avr. 202497,2598,2196,5496,8996,892 544 700
03 avr. 202494,4594,8894,1894,3794,371 168 900
02 avr. 202494,6494,6493,9294,4194,411 468 600
01 avr. 202496,8397,0695,4595,8795,871 258 600
28 mars 202496,2897,2096,1596,7396,731 524 700
27 mars 202495,5095,9095,2795,8895,882 432 100
26 mars 202495,5095,5695,0795,2795,27944 200
25 mars 202496,1596,2995,7395,7395,733 641 800
22 mars 202496,2496,5196,0896,2396,23657 600
21 mars 202496,4096,7996,0496,0896,08943 800
20 mars 202495,7296,1595,2596,0596,05934 900
19 mars 202496,1896,5095,9096,3296,321 221 400
18 mars 202496,9597,0295,9195,9295,921 223 900
15 mars 202498,1898,3296,6997,2797,271 541 100
14 mars 202498,4198,4897,8298,1398,13834 400
13 mars 202499,7099,7998,8699,0099,00916 000
12 mars 202499,80100,0399,3399,7799,771 495 900
11 mars 2024101,05101,81100,53101,37101,371 592 200
08 mars 2024100,01100,8799,97100,71100,71888 400
07 mars 2024100,50100,6399,5799,9399,931 497 300
07 mars 20243.777 Dividende
06 mars 2024102,30103,03102,25102,6498,861 245 500
05 mars 2024102,30102,52101,70102,1098,34750 900
04 mars 2024101,45102,14101,35101,9798,22836 300
01 mars 2024102,01102,15101,50102,0698,301 598 000
29 févr. 2024102,37102,37100,92100,9797,253 248 500
28 févr. 2024103,20103,26102,05102,2298,462 120 500
27 févr. 2024103,09103,41102,88103,1599,351 269 100
26 févr. 2024104,58104,65103,18103,2599,452 055 200
23 févr. 2024103,72104,14103,62103,90100,081 768 700
22 févr. 2024102,50102,97102,31102,8099,021 741 600
21 févr. 2024102,05102,68102,05102,5698,791 958 900
20 févr. 2024103,11103,47102,25102,7298,942 000 400
16 févr. 2024100,00100,5799,89100,1996,50888 600
15 févr. 202499,31100,1799,3199,6395,961 145 300
14 févr. 202499,0499,2898,7199,0595,411 329 000
13 févr. 2024100,19100,4298,8199,0695,411 584 400
12 févr. 202499,56100,6099,48100,5396,831 150 500
09 févr. 2024100,98101,19100,72101,0397,311 150 800
08 févr. 2024101,84102,10100,59101,3697,631 635 300
07 févr. 2024103,83104,24103,42103,4699,65892 100
06 févr. 2024103,31103,93102,96103,7499,921 014 900
05 févr. 2024103,54103,97103,32103,4799,661 414 500
02 févr. 2024104,80105,07103,17103,7299,901 652 000
01 févr. 2024105,07105,90104,59105,33101,451 983 900
31 janv. 2024105,55105,75102,60103,4799,663 348 700
30 janv. 2024107,31107,84106,72107,75103,781 376 100
29 janv. 2024107,50107,96107,22107,95103,98926 200
26 janv. 2024107,30107,46106,81107,16103,22953 900
25 janv. 2024107,08107,28106,58106,99103,05947 000
24 janv. 2024107,97108,43107,55107,55103,591 163 400
23 janv. 2024107,43107,75106,88107,73103,771 346 900
22 janv. 2024108,36108,78108,19108,47104,481 101 300
19 janv. 2024107,55108,24107,10108,23104,251 202 100
18 janv. 2024107,42108,05107,05108,03104,051 020 700
17 janv. 2024108,22108,41107,50108,26104,281 445 500
16 janv. 2024107,62108,09107,35107,69103,73940 300
12 janv. 2024107,43107,89107,22107,45103,50957 700
11 janv. 2024107,20107,66106,52107,60103,641 171 200
10 janv. 2024107,06107,80107,04107,44103,491 578 600
09 janv. 2024106,59107,38106,22106,39102,481 886 700
08 janv. 2024107,26107,39105,48107,08103,142 403 500
05 janv. 2024105,91106,90105,82106,31102,401 262 200
04 janv. 2024104,99105,76104,86105,57101,691 035 500
03 janv. 2024103,13105,05102,96104,82100,962 391 000
02 janv. 2024100,10101,91100,10101,0097,281 306 300
29 déc. 2023100,34101,04100,34100,9797,25960 300
28 déc. 2023100,54101,0099,9799,9796,29920 300
27 déc. 202399,0199,9198,8399,7196,041 682 000
26 déc. 202398,4698,8998,3398,5594,92814 100
22 déc. 202398,8599,3298,5898,7595,12779 100
21 déc. 202397,8398,4097,6198,1094,49995 500
20 déc. 202398,1498,4197,1397,1493,57900 700
19 déc. 202397,5698,5297,4598,2994,67901 200
18 déc. 202398,6498,7898,0098,2294,611 989 400
15 déc. 202397,5798,1297,0897,4093,821 849 200
14 déc. 202398,0499,1997,6498,8795,231 340 800
13 déc. 202398,8799,7498,7099,7196,041 517 800
12 déc. 202397,7298,4597,4198,1794,561 380 300
11 déc. 202397,0297,5596,7297,2893,701 144 600
08 déc. 202396,1196,4595,9596,3092,763 314 300
07 déc. 202396,1196,4095,6795,9392,401 172 700
06 déc. 202397,4797,6596,7297,0593,483 823 200
05 déc. 202397,1597,4896,9096,9793,402 772 600
*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...