La bourse est fermée

Novartis AG (NVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,85-0,25 (-0,29 %)
À la clôture : 04:00PM EST
86,25 +0,40 (+0,47 %)
Échanges après Bourse : 06:40PM EST
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202386,0886,6985,5885,8585,853 891 200
02 févr. 202386,5886,5985,6086,1086,102 944 200
01 févr. 202388,2088,5886,8788,2388,233 068 600
31 janv. 202389,5690,6389,2090,6290,622 683 300
30 janv. 202390,0790,4089,4789,6489,642 194 700
27 janv. 202389,3489,9989,2789,4989,491 702 000
26 janv. 202390,9891,0889,4289,8489,842 675 400
25 janv. 202392,1692,8692,1492,8192,812 089 000
24 janv. 202391,6992,1387,0092,0292,022 715 600
23 janv. 202391,8092,5191,7892,2192,212 410 400
20 janv. 202391,9892,0891,2992,0792,071 439 600
19 janv. 202392,0792,3592,0392,2392,231 269 800
18 janv. 202393,2493,2592,1292,1692,162 165 300
17 janv. 202393,1993,2392,2992,3892,382 338 300
13 janv. 202390,7091,2990,6491,0691,061 920 300
12 janv. 202390,0590,8789,6790,5690,561 735 600
11 janv. 202390,9190,9790,1890,4790,472 127 900
10 janv. 202390,2390,8389,8490,4490,442 120 100
09 janv. 202392,9993,2389,7789,9589,955 149 800
06 janv. 202391,1292,4390,7792,2992,291 631 200
05 janv. 202391,0691,2490,5390,8090,801 381 500
04 janv. 202393,0093,0491,5391,8491,842 125 300
03 janv. 202391,1092,3391,0692,2192,212 197 500
30 déc. 202291,5991,6690,2590,7290,722 086 800
29 déc. 202291,3591,9091,2791,6091,601 489 900
28 déc. 202291,1591,4890,6490,8490,841 713 700
27 déc. 202291,4291,4590,8791,1391,131 116 200
23 déc. 202290,9691,0190,4490,8790,871 196 400
22 déc. 202290,7990,9390,3090,9090,901 213 700
21 déc. 202290,4491,4590,3790,9090,901 469 300
20 déc. 202290,0390,5889,8790,3790,371 578 000
19 déc. 202290,4890,5689,7490,1990,191 408 900
16 déc. 202290,4690,7790,0590,4890,482 430 100
15 déc. 202291,8791,9490,8090,8990,891 551 500
14 déc. 202292,1293,3191,6192,5392,532 287 300
13 déc. 202292,0492,2291,1091,2191,211 999 000
12 déc. 202290,9091,0190,5290,8890,882 375 400
09 déc. 202291,8092,0990,9290,9590,951 446 200
08 déc. 202290,6691,6590,4591,5891,581 401 200
07 déc. 202291,6892,0291,1691,7391,731 801 500
06 déc. 202290,9991,2390,2290,7490,742 090 800
05 déc. 202290,8391,3490,6490,9690,961 863 700
02 déc. 202288,8590,1388,6889,9989,991 913 400
01 déc. 202289,7289,9689,4689,8289,821 477 400
30 nov. 202288,4389,6487,6289,5689,562 870 100
29 nov. 202287,7588,0187,2887,3687,361 403 800
28 nov. 202287,9688,3687,5687,6887,681 031 100
25 nov. 202286,9187,8086,8587,7187,71971 300
23 nov. 202287,4087,6486,6987,2987,291 184 000
22 nov. 202287,4687,8287,2287,7087,701 760 100
21 nov. 202286,3387,1086,0086,7986,792 226 500
18 nov. 202284,8285,8284,7085,7085,702 258 700
17 nov. 202282,2583,6082,2483,4683,462 217 500
16 nov. 202284,0884,4083,3383,5583,552 225 200
15 nov. 202284,0984,5283,2083,8383,832 833 500
14 nov. 202283,4384,0283,3083,4583,452 862 500
11 nov. 202284,3784,4583,3184,0284,022 854 600
10 nov. 202285,3085,6784,4885,1385,132 503 500
09 nov. 202282,5283,5382,4282,9782,972 646 100
08 nov. 202281,3782,2581,2681,8381,832 172 300
07 nov. 202281,0982,0080,9281,8181,811 608 700
04 nov. 202281,2981,8080,7581,7281,721 928 700
03 nov. 202279,9380,6079,7580,3880,382 179 100
02 nov. 202281,5782,0780,5980,5980,592 373 600
01 nov. 202281,5181,5880,4781,0681,062 216 900
31 oct. 202280,4581,1980,1081,1381,132 513 500
28 oct. 202279,7380,8279,6680,7680,762 079 800
27 oct. 202279,6680,0179,3879,5479,541 860 700
26 oct. 202278,8879,8878,8879,6179,612 032 700
25 oct. 202278,1578,5177,8478,5178,512 457 700
24 oct. 202277,5678,2177,2977,7177,712 580 900
21 oct. 202275,5777,2675,4977,1077,101 844 100
20 oct. 202275,8876,3175,3875,5575,552 170 800
19 oct. 202277,0977,1476,0976,5176,511 738 100
18 oct. 202277,9177,9677,1777,4977,492 123 900
17 oct. 202277,3577,5377,0777,2777,272 121 400
14 oct. 202276,1476,7575,3075,5775,572 600 200
13 oct. 202274,2876,3774,2476,0176,012 474 500
12 oct. 202275,8176,1875,3075,3175,312 147 700
11 oct. 202275,7676,6275,5775,8675,862 520 400
10 oct. 202275,4975,8375,2675,5575,551 987 800
07 oct. 202276,1676,2375,3675,6575,651 517 700
06 oct. 202276,2776,5675,6176,0476,042 421 100
05 oct. 202277,7077,9177,1777,3777,374 425 600
04 oct. 202277,7278,5377,5478,2378,232 677 100
03 oct. 202276,8876,9276,2776,6776,671 826 500
30 sept. 202276,6477,1175,9376,0176,012 258 500
29 sept. 202276,4577,2975,6976,5776,574 066 000
28 sept. 202275,7476,6975,3776,3276,326 579 100
27 sept. 202275,5775,8974,3874,6574,653 050 300
26 sept. 202274,4675,0774,0974,6174,612 351 500
23 sept. 202276,3276,6275,5376,0176,012 736 700
22 sept. 202276,3077,4476,2677,1477,143 952 500
21 sept. 202279,0079,0377,5077,5477,542 352 700
20 sept. 202280,0780,1379,3579,5879,581 877 000
19 sept. 202280,2380,7879,9280,7380,732 314 900
16 sept. 202280,8281,0280,1680,6580,651 626 100
15 sept. 202280,8181,3580,6080,7480,741 384 700
14 sept. 202281,5081,8480,6380,9180,911 776 300
13 sept. 202283,0083,0681,7381,9581,952 093 400
*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...