Premium
Nestle SA (PK) (NSRGY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.221211748802 | 81.37 | 81.76 | 80.11 | 1248948 | 81.05051993 | DR |
| 4 | -0.53 | -0.648556045032 | 81.72 | 83 | 80.11 | 1150810 | 81.87857928 | DR |
| 12 | -16.21 | -16.6427104723 | 97.4 | 97.8399 | 80.11 | 1252977 | 85.83191509 | DR |
| 26 | -23.17 | -22.2019931008 | 104.36 | 107.93 | 80.11 | 1082126 | 93.57261434 | DR |
| 52 | -31.77 | -28.125 | 112.96 | 115.91 | 80.11 | 885863 | 98.43950097 | DR |
| 156 | -52.48 | -39.2608663126 | 133.67 | 133.8699 | 80.11 | 514003 | 106.63685748 | DR |
| 260 | -28.91 | -26.2579473206 | 110.1 | 143.05 | 80.11 | 472421 | 108.80006509 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 81.19 | -0.21 | -0.26 | 81.26 | 81.47 | 80.94 | 834525 |
| 1737066420 | 81.4 | 1 | 1.24 | 80.51 | 81.62 | 80.11 | 1477485 |
| 1736979720 | 80.4 | -1.02 | -1.25 | 81.03 | 81.136 | 80.4 | 1113582 |
| 1736893380 | 81.42 | 0.2 | 0.25 | 81.26 | 81.5776 | 80.74 | 1175293 |
| 1736806800 | 81.22 | 0.57 | 0.71 | 80.36 | 81.31 | 80.296 | 1344648 |
| 1736547720 | 80.65 | -2 | -2.42 | 81.37 | 81.76 | 80.5345 | 1133733 |
| 1736375340 | 82.65 | 0.14 | 0.17 | 82.04 | 82.73 | 81.67 | 840463 |
| 1736288940 | 82.51 | 0.65 | 0.79 | 82.4199 | 82.9 | 82.1 | 1135535 |
| 1736202360 | 81.86 | -0.16 | -0.20 | 81 | 82.21 | 80.74 | 1570981 |
| 1735942980 | 82.02 | 0.13 | 0.16 | 81.92 | 82.26 | 81.65 | 775554 |
| 1735856700 | 81.89 | 0.19 | 0.23 | 81.8 | 82.12 | 81.56 | 800132 |
| 1735683960 | 81.7 | -0.58 | -0.70 | 82.04 | 82.78 | 81.55 | 633111 |
| 1735597740 | 82.275 | -0.23 | -0.28 | 82.58 | 82.85 | 82.08 | 1411476 |
| 1735338000 | 82.504949 | 0.02 | 0.03 | 82.39 | 82.88 | 82.17 | 1825217 |
| 1735252020 | 82.48 | 0.05 | 0.06 | 82.35 | 82.75 | 82.32 | 887378 |
| 1735078200 | 82.43 | 0.13 | 0.16 | 81.75 | 83 | 81.18 | 683076 |
| 1734992400 | 82.3 | -0.04 | -0.05 | 82.32 | 82.62 | 82.01 | 1394416 |
| 1734733200 | 82.34 | 0.26 | 0.32 | 81.72 | 82.984 | 81.7 | 1361689 |
| 1734646800 | 82.08 | 0.6 | 0.74 | 82.49 | 82.76 | 82.03 | 1993896 |
| 1734560940 | 81.48 | -2.27 | -2.71 | 82.43 | 83.87 | 81.33 | 2562598 |
| 1734474360 | 83.75 | 1 | 1.21 | 83.33 | 84.07 | 82.75 | 2116363 |
| 1734388140 | 82.75 | -1.06 | -1.26 | 82.84 | 83.57 | 82.67 | 2658541 |
| 1734128940 | 83.81 | 0.13 | 0.16 | 84.1299 | 84.22 | 83.75 | 981083 |
| 1734042480 | 83.68 | -0.6 | -0.71 | 84.1 | 84.5 | 83.66 | 982531 |
| 1733955900 | 84.28 | 0.24 | 0.29 | 84.75 | 85.02 | 84.2 | 955692 |
| 1733869200 | 84.04 | -1.61 | -1.88 | 85.21 | 85.56 | 84 | 972048 |
| 1733782800 | 85.65 | -0.15 | -0.17 | 85.83 | 86.3675 | 85.6 | 1227926 |
| 1733523600 | 85.8 | -0.27 | -0.31 | 86.72 | 86.7699 | 85.5 | 956610 |
| 1733437500 | 86.07 | -0.09 | -0.10 | 86.14 | 86.34 | 85.86 | 879906 |
| 1733350980 | 86.16 | 0.13 | 0.15 | 86.35 | 86.44 | 85.83 | 849341 |
| 1733264700 | 86.03 | -0.59 | -0.68 | 86.48 | 86.515 | 85.99 | 941414 |
| 1733178180 | 86.62 | -0.16 | -0.18 | 86.6 | 86.97 | 85.94 | 2252268 |
| 1732918200 | 86.78 | 0.42 | 0.49 | 86.1 | 86.87 | 85.96 | 439587 |
| 1732746540 | 86.36 | 1.05 | 1.23 | 85.98 | 86.76 | 85.7 | 764718 |
| 1732660140 | 85.31 | -0.03 | -0.04 | 86.01 | 86.09 | 85.17 | 1022562 |
| 1732573560 | 85.34 | 0.26 | 0.31 | 85.66 | 85.83 | 85.26 | 1413495 |
| 1732314000 | 85.08 | -0.6 | -0.70 | 85.14 | 85.44 | 85.01 | 1504718 |
| 1732227900 | 85.68 | -1.19 | -1.37 | 85.85 | 86.1 | 85.56 | 1488145 |
| 1732141740 | 86.87 | -0.25 | -0.29 | 86.21 | 86.91 | 86.05 | 1568955 |
| 1732054800 | 87.12 | -1.47 | -1.66 | 86.78 | 87.33 | 86.43 | 2312588 |
| 1731968640 | 88.59 | 1.43 | 1.64 | 88.22 | 88.65 | 88.07 | 1243583 |
| 1731709260 | 87.16 | -0.75 | -0.85 | 87.5499 | 87.61 | 87.07 | 875185 |
| 1731622800 | 87.91 | 0.26 | 0.30 | 89.18 | 89.475 | 87.87 | 1124716 |
| 1731536760 | 87.65 | -0.85 | -0.96 | 87.94 | 88.24 | 87.22 | 888636 |
| 1731450480 | 88.5 | -1.04 | -1.16 | 88.58 | 88.7 | 87.89 | 2273297 |
| 1731363600 | 89.54 | -0.92 | -1.02 | 90.16 | 90.26 | 89.54 | 1006187 |
| 1731104400 | 90.46 | -0.41 | -0.45 | 90.62 | 90.875 | 90 | 762005 |
| 1731018540 | 90.87 | -0.11 | -0.12 | 91.45 | 91.7 | 90.62 | 1705774 |
| 1730931600 | 90.98 | -2.47 | -2.64 | 91.4 | 93 | 90.2 | 1992268 |
| 1730845680 | 93.45 | -1.12 | -1.18 | 94.26 | 94.3 | 93.39 | 2195048 |
| 1730759160 | 94.57 | -0.29 | -0.31 | 95.3 | 95.5455 | 94.47 | 1223768 |
| 1730496420 | 94.86 | 0.34 | 0.36 | 95.14 | 95.23 | 94.8 | 515889 |
| 1730409780 | 94.52 | -0.42 | -0.44 | 94.16 | 94.57 | 93.7 | 800366 |
| 1730323500 | 94.94 | -0.67 | -0.70 | 94.9 | 95.3299 | 85.12 | 1943388 |
| 1730237280 | 95.61 | -1.94 | -1.99 | 96.26 | 96.73 | 95.51 | 479455 |
| 1730150880 | 97.55 | 0.19 | 0.20 | 97.48 | 97.8399 | 97.34 | 368786 |
| 1729891500 | 97.36 | -0.37 | -0.38 | 97.4 | 97.7099 | 97.2 | 381222 |
| 1729805160 | 97.73 | -0.61 | -0.62 | 98.11 | 98.25 | 97.47 | 1005869 |
| 1729718940 | 98.34 | -0.13 | -0.13 | 98.3599 | 98.67 | 98.1001 | 530318 |
| 1729632300 | 98.47 | -1.18 | -1.18 | 99.27 | 99.36 | 98.06 | 544207 |
| 1729545600 | 99.65 | 0.47 | 0.47 | 99.39 | 99.94 | 99.18 | 1897542 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
