Nestle SA (1NFE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 97.69 | 0 | 0.00 | 97.69 | 97.69 | 97.69 | 0 |
| 1722975960 | 97.69 | 0.48 | 0.50 | 97.694 | 97.694 | 97.69 | 86000 |
| 1722889560 | 97.206 | 0 | 0.00 | 97.206 | 97.206 | 97.206 | 0 |
| 1722630360 | 97.206 | 0.16 | 0.17 | 97.206 | 97.206 | 97.206 | 3000 |
| 1722543960 | 97.043 | 0 | 0.00 | 97.043 | 97.043 | 97.043 | 0 |
| 1722457560 | 97.043 | 0 | 0.00 | 97.043 | 97.043 | 97.043 | 0 |
| 1722371160 | 97.043 | 0 | 0.00 | 97.043 | 97.043 | 97.043 | 0 |
| 1722284760 | 97.043 | 0.13 | 0.14 | 97.043 | 97.043 | 97.043 | 11000 |
| 1722025620 | 96.91 | 0.01 | 0.01 | 96.91 | 96.91 | 96.91 | 5000 |
| 1721939220 | 96.904 | 0 | 0.00 | 96.904 | 96.904 | 96.904 | 0 |
| 1721852820 | 96.904 | 0 | 0.00 | 96.904 | 96.904 | 96.904 | 0 |
| 1721766420 | 96.904 | -0.07 | -0.07 | 96.904 | 96.904 | 96.904 | 100000 |
| 1721679960 | 96.97 | 0 | 0.00 | 96.97 | 96.97 | 96.97 | 0 |
| 1721420760 | 96.97 | 0.13 | 0.13 | 96.97 | 96.97 | 96.97 | 6000 |
| 1721334360 | 96.844 | 0.06 | 0.06 | 96.844 | 96.844 | 96.844 | 3000 |
| 1721248020 | 96.785 | 0 | 0.00 | 96.785 | 96.785 | 96.785 | 0 |
| 1721161620 | 96.785 | 0 | 0.00 | 96.785 | 96.785 | 96.785 | 0 |
| 1721075220 | 96.785 | 0 | 0.00 | 96.785 | 96.785 | 96.785 | 0 |
| 1720816020 | 96.785 | 0 | 0.00 | 96.785 | 96.785 | 96.785 | 0 |
| 1720729620 | 96.785 | 0 | 0.00 | 96.785 | 96.785 | 96.785 | 0 |
| 1720643220 | 96.785 | 0.19 | 0.20 | 96.75 | 96.785 | 96.74 | 71000 |
| 1720556820 | 96.593 | 0 | 0.00 | 96.593 | 96.593 | 96.593 | 0 |
| 1720470420 | 96.593 | 0 | 0.00 | 96.593 | 96.593 | 96.593 | 0 |
| 1720211220 | 96.593 | 0 | 0.00 | 96.593 | 96.593 | 96.593 | 0 |
| 1720124820 | 96.593 | 0 | 0.00 | 96.593 | 96.593 | 96.593 | 0 |
| 1720038420 | 96.593 | 0.12 | 0.13 | 96.606 | 96.606 | 96.593 | 16000 |
| 1719952020 | 96.469 | 0.04 | 0.04 | 96.469 | 96.469 | 96.469 | 18000 |
| 1719865620 | 96.43 | 0 | 0.00 | 96.43 | 96.43 | 96.43 | 0 |
| 1719606420 | 96.43 | 0 | 0.00 | 96.43 | 96.43 | 96.43 | 0 |
| 1719520020 | 96.43 | 0 | 0.00 | 96.43 | 96.43 | 96.43 | 0 |
| 1719433620 | 96.43 | 0.02 | 0.02 | 96.527 | 96.527 | 96.43 | 10000 |
| 1719347220 | 96.408 | 0 | 0.00 | 96.408 | 96.408 | 96.408 | 0 |
| 1719260820 | 96.408 | 0 | 0.00 | 96.408 | 96.408 | 96.408 | 0 |
| 1719001620 | 96.408 | 0 | 0.00 | 96.408 | 96.408 | 96.408 | 0 |
| 1718915220 | 96.408 | 0 | 0.00 | 96.408 | 96.408 | 96.408 | 0 |
| 1718828820 | 96.408 | 0.13 | 0.14 | 96.418 | 96.418 | 96.408 | 12000 |
| 1718742360 | 96.278 | -0.11 | -0.12 | 96.278 | 96.278 | 96.278 | 1000 |
| 1718656020 | 96.391 | -0.11 | -0.11 | 96.401 | 96.401 | 96.391 | 26000 |
| 1718396820 | 96.499 | 0.27 | 0.28 | 96.467 | 96.499 | 96.467 | 90000 |
| 1718310420 | 96.227 | 0 | 0.00 | 96.227 | 96.227 | 96.227 | 0 |
| 1718224020 | 96.227 | -0.13 | -0.13 | 96.227 | 96.227 | 96.227 | 2000 |
| 1718137620 | 96.352 | 0 | 0.00 | 96.352 | 96.352 | 96.352 | 0 |
| 1718051220 | 96.352 | 0 | 0.00 | 96.352 | 96.352 | 96.352 | 0 |
| 1717792020 | 96.352 | 0 | 0.00 | 96.352 | 96.352 | 96.352 | 0 |
| 1717705620 | 96.352 | 0.18 | 0.19 | 96.352 | 96.352 | 96.352 | 190000 |
| 1717619160 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1717532760 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1717446360 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1717187160 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1717100760 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1717014360 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1716927960 | 96.168 | 0 | 0.00 | 96.168 | 96.168 | 96.168 | 0 |
| 1716841560 | 96.168 | -0.04 | -0.04 | 96.099 | 96.168 | 96.099 | 42000 |
| 1716582420 | 96.205 | 0 | 0.00 | 96.205 | 96.205 | 96.205 | 0 |
| 1716496020 | 96.205 | 0 | 0.00 | 96.205 | 96.205 | 96.205 | 0 |
| 1716409620 | 96.205 | 0 | 0.00 | 96.205 | 96.205 | 96.205 | 0 |
| 1716323220 | 96.205 | 0 | 0.00 | 96.205 | 96.205 | 96.205 | 0 |
| 1716236820 | 96.205 | 0 | 0.00 | 96.205 | 96.205 | 96.205 | 0 |
| 1715977620 | 96.205 | -0.05 | -0.05 | 96.299 | 96.299 | 96.197 | 41000 |
| 1715891160 | 96.256 | 0 | 0.00 | 96.256 | 96.256 | 96.256 | 0 |
| 1715804760 | 96.256 | 0 | 0.00 | 96.256 | 96.256 | 96.256 | 0 |
| 1715718360 | 96.256 | 0 | 0.00 | 96.256 | 96.256 | 96.256 | 0 |
| 1715631960 | 96.256 | -0.05 | -0.05 | 96.29 | 96.29 | 96.256 | 32000 |
| 1715372820 | 96.304 | 0 | 0.00 | 96.304 | 96.304 | 96.304 | 0 |
| 1715286420 | 96.304 | 0 | 0.00 | 96.304 | 96.304 | 96.304 | 0 |
| 1715200020 | 96.304 | 0.26 | 0.27 | 96.304 | 96.304 | 96.304 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
