La bourse est fermée

Novartis AG (NVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,22-1,00 (-0,93 %)
À partir de 03:48PM EDT. Marché ouvert.
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024106,35106,53105,72106,22106,221 339 167
18 juil. 2024107,81108,29106,67107,22107,223 461 100
17 juil. 2024111,18112,33111,00111,80111,801 792 700
16 juil. 2024110,03110,62110,01110,53110,531 142 000
15 juil. 2024112,04112,04110,23110,33110,331 350 900
12 juil. 2024112,23112,48111,60111,70111,701 612 400
11 juil. 2024111,30111,71110,37110,50110,501 997 800
10 juil. 2024108,29109,95108,22109,94109,941 253 700
09 juil. 2024108,88108,88107,82108,23108,231 530 600
08 juil. 2024108,68108,79107,87108,06108,061 426 600
05 juil. 2024108,18108,22107,27108,13108,131 465 900
03 juil. 2024106,57107,03106,51106,78106,78516 200
02 juil. 2024106,32106,68105,90106,44106,441 211 300
01 juil. 2024106,58107,62106,30106,54106,541 194 200
28 juin 2024106,75107,12106,24106,46106,461 516 900
27 juin 2024106,65106,78106,11106,55106,551 268 700
26 juin 2024106,76107,34106,53107,07107,071 547 200
25 juin 2024107,22107,40106,79107,37107,37819 400
24 juin 2024107,47107,67106,91106,95106,951 551 200
21 juin 2024105,39105,71104,44105,22105,221 302 100
20 juin 2024104,66105,85104,40105,74105,741 285 700
18 juin 2024105,33105,57104,86104,94104,941 051 800
17 juin 2024104,44105,16104,23104,93104,93997 100
14 juin 2024106,66106,77104,95105,72105,722 565 100
13 juin 2024105,78106,19104,94106,02106,021 077 600
12 juin 2024106,33106,37105,52105,55105,551 939 000
11 juin 2024104,98104,98104,21104,51104,511 523 000
10 juin 2024105,07105,46104,78105,40105,401 255 800
07 juin 2024106,20106,22105,26105,33105,33849 700
06 juin 2024105,68106,46105,65106,13106,131 031 400
05 juin 2024105,47105,59105,06105,36105,361 109 100
04 juin 2024103,82104,95103,51104,92104,921 685 700
03 juin 2024103,23103,70102,72102,76102,761 594 300
31 mai 2024102,14103,37101,95103,13103,131 981 400
30 mai 2024100,34101,01100,34100,70100,701 258 100
29 mai 202499,3599,5298,9199,3699,361 108 400
28 mai 2024100,26100,3399,4599,6899,681 033 500
24 mai 2024100,29100,78100,07100,53100,531 177 500
23 mai 2024101,93101,97101,00101,11101,11932 600
22 mai 2024101,81102,04101,63101,96101,961 051 700
21 mai 2024102,80103,13102,76102,84102,84882 100
20 mai 2024102,70103,00102,28102,84102,84984 700
17 mai 2024102,87102,93102,50102,57102,57781 500
16 mai 2024102,50102,77102,13102,69102,69812 000
15 mai 2024103,25103,55102,96103,22103,221 058 300
14 mai 2024102,77103,39102,72103,31103,311 951 100
13 mai 2024102,44102,69102,15102,26102,261 101 800
10 mai 2024101,13102,14101,04102,10102,101 843 400
09 mai 202499,72100,2999,44100,21100,211 384 400
08 mai 202499,6599,7899,2699,6099,601 153 300
07 mai 202498,6099,1998,5499,0799,071 159 700
06 mai 202497,5097,8397,1197,7397,731 180 800
03 mai 202497,7597,9197,0797,2797,271 045 700
02 mai 202497,2197,4796,8597,3497,341 426 100
01 mai 202496,9797,8796,7297,5097,501 284 200
30 avr. 202497,0897,8296,9297,1397,131 630 700
29 avr. 202497,7697,9196,8697,0997,092 144 400
26 avr. 202497,7698,2297,4497,4497,441 562 800
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
*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...