La bourse est fermée

Novartis AG (NVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
102,72+2,53 (+2,53 %)
À la clôture : 04:00PM EST
102,28 -0,44 (-0,43 %)
Échanges après Bourse : 05:16PM EST
Durée:
20 févr. 2023 - 20 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 2024103,11103,47102,25102,72102,722 000 377
16 févr. 2024100,00100,5799,89100,19100,19888 600
15 févr. 202499,31100,1799,3199,6399,631 145 300
14 févr. 202499,0499,2898,7199,0599,051 329 000
13 févr. 2024100,19100,4298,8199,0699,061 584 400
12 févr. 202499,56100,6099,48100,53100,531 150 500
09 févr. 2024100,98101,19100,72101,03101,031 150 800
08 févr. 2024101,84102,10100,59101,36101,361 635 300
07 févr. 2024103,83104,24103,42103,46103,46892 100
06 févr. 2024103,31103,93102,96103,74103,741 014 900
05 févr. 2024103,54103,97103,32103,47103,471 414 500
02 févr. 2024104,80105,07103,17103,72103,721 652 000
01 févr. 2024105,07105,90104,59105,33105,331 983 900
31 janv. 2024105,55105,75102,60103,47103,473 348 700
30 janv. 2024107,31107,84106,72107,75107,751 376 100
29 janv. 2024107,50107,96107,22107,95107,95926 200
26 janv. 2024107,30107,46106,81107,16107,16953 900
25 janv. 2024107,08107,28106,58106,99106,99947 000
24 janv. 2024107,97108,43107,55107,55107,551 163 400
23 janv. 2024107,43107,75106,88107,73107,731 346 900
22 janv. 2024108,36108,78108,19108,47108,471 101 300
19 janv. 2024107,55108,24107,10108,23108,231 202 100
18 janv. 2024107,42108,05107,05108,03108,031 020 700
17 janv. 2024108,22108,41107,50108,26108,261 445 500
16 janv. 2024107,62108,09107,35107,69107,69940 300
12 janv. 2024107,43107,89107,22107,45107,45957 700
11 janv. 2024107,20107,66106,52107,60107,601 171 200
10 janv. 2024107,06107,80107,04107,44107,441 578 600
09 janv. 2024106,59107,38106,22106,39106,391 886 700
08 janv. 2024107,26107,39105,48107,08107,082 403 500
05 janv. 2024105,91106,90105,82106,31106,311 262 200
04 janv. 2024104,99105,76104,86105,57105,571 035 500
03 janv. 2024103,13105,05102,96104,82104,822 391 000
02 janv. 2024100,10101,91100,10101,00101,001 306 300
29 déc. 2023100,34101,04100,34100,97100,97960 300
28 déc. 2023100,54101,0099,9799,9799,97920 300
27 déc. 202399,0199,9198,8399,7199,711 682 000
26 déc. 202398,4698,8998,3398,5598,55814 100
22 déc. 202398,8599,3298,5898,7598,75779 100
21 déc. 202397,8398,4097,6198,1098,10995 500
20 déc. 202398,1498,4197,1397,1497,14900 700
19 déc. 202397,5698,5297,4598,2998,29901 200
18 déc. 202398,6498,7898,0098,2298,221 989 400
15 déc. 202397,5798,1297,0897,4097,401 849 200
14 déc. 202398,0499,1997,6498,8798,871 340 800
13 déc. 202398,8799,7498,7099,7199,711 517 800
12 déc. 202397,7298,4597,4198,1798,171 380 300
11 déc. 202397,0297,5596,7297,2897,281 144 600
08 déc. 202396,1196,4595,9596,3096,303 314 300
07 déc. 202396,1196,4095,6795,9395,931 172 700
06 déc. 202397,4797,6596,7297,0597,053 823 200
05 déc. 202397,1597,4896,9096,9796,972 772 600
04 déc. 202398,1799,0698,1498,9998,991 785 500
01 déc. 202397,6698,3297,5598,1398,131 195 300
30 nov. 202396,8897,9196,7397,9097,901 099 400
29 nov. 202397,1797,2996,4997,0197,01820 400
28 nov. 202397,2197,2996,8797,0097,001 205 200
27 nov. 202397,9498,1097,3697,7497,741 291 000
24 nov. 202397,9598,3397,9598,1498,14795 900
22 nov. 202397,6297,7196,6997,0997,091 936 900
21 nov. 202396,1296,7096,0996,3896,38987 100
20 nov. 202394,7495,5794,7195,2595,252 174 500
17 nov. 202394,9295,1294,7494,9194,913 196 800
16 nov. 202393,8994,2793,7094,0694,062 927 300
15 nov. 202394,3794,7293,8093,8093,80967 400
14 nov. 202394,8795,1794,5194,9194,91954 300
13 nov. 202393,3094,1792,9194,0994,09876 600
10 nov. 202393,5393,6692,4193,5493,541 087 300
09 nov. 202394,1394,1793,1193,2393,23820 000
08 nov. 202394,4595,0193,9094,3894,381 173 000
07 nov. 202393,6793,8493,3393,8293,82852 000
06 nov. 202393,2693,9493,2393,4593,451 051 800
03 nov. 202392,7693,1592,4292,7692,762 195 400
02 nov. 202393,2394,1992,9094,0894,082 655 300
01 nov. 202393,7394,3993,4794,2694,261 318 600
31 oct. 202393,6893,8592,6393,5893,582 144 000
30 oct. 202393,8394,0693,4993,7693,762 602 600
27 oct. 202394,0894,1692,1992,2792,271 378 800
26 oct. 202395,3695,6394,2694,3094,301 263 100
25 oct. 202395,5295,9694,7195,4395,431 162 200
24 oct. 202394,5395,4994,1994,9194,912 604 200
23 oct. 202394,5295,0594,1894,6994,692 990 400
20 oct. 202395,2195,7994,6694,6894,681 382 300
19 oct. 202395,9295,9293,8694,6494,643 549 600
18 oct. 202396,6997,3196,0396,1096,101 880 800
17 oct. 202397,0397,4696,0896,4996,491 457 400
16 oct. 202396,5396,9396,4496,8496,841 023 900
13 oct. 202397,3398,0096,6197,2497,241 291 300
12 oct. 202398,9299,2997,5097,8797,871 343 500
11 oct. 202399,4899,5198,8499,4199,411 938 400
10 oct. 202397,7898,6897,6498,4798,471 418 600
09 oct. 202397,1597,6196,7697,5997,591 393 700
06 oct. 202397,0697,4696,1897,1497,141 986 500
05 oct. 202395,0596,2994,9696,1596,152 298 000
04 oct. 202396,2296,4194,9396,1696,162 089 000
03 oct. 202399,92100,2899,1299,4699,461 916 400
02 oct. 2023102,05102,08100,96101,54101,541 414 500
29 sept. 2023103,54103,60101,82101,86101,861 384 100
28 sept. 2023101,70102,67101,38102,33102,331 632 800
27 sept. 2023101,29101,3699,96100,26100,261 288 100
*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...