Nestle SA (A3LQZS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735853220 | 103.73 | 0 | 0.00 | 103.73 | 103.73 | 103.73 | 0 |
| 1735594020 | 103.73 | 0 | 0.00 | 103.73 | 103.73 | 103.73 | 0 |
| 1735334820 | 103.73 | 0 | 0.00 | 103.73 | 103.73 | 103.73 | 0 |
| 1734989220 | 103.73 | -0.44 | -0.42 | 103.77 | 103.77 | 103.73 | 7000 |
| 1734730020 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1734643620 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1734557220 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1734470820 | 104.17 | -0.02 | -0.02 | 104.5 | 104.5 | 104.13 | 30000 |
| 1734384420 | 104.19 | -0.7 | -0.67 | 104.29 | 104.29 | 104.19 | 7000 |
| 1734125220 | 104.889 | 0 | 0.00 | 104.889 | 104.889 | 104.889 | 0 |
| 1734038820 | 104.889 | 0 | 0.00 | 104.889 | 104.889 | 104.889 | 0 |
| 1733952420 | 104.889 | 0.22 | 0.21 | 104.58 | 104.889 | 103.6 | 157000 |
| 1733866020 | 104.671 | 0.06 | 0.06 | 104.89 | 104.89 | 104.671 | 4000 |
| 1733779620 | 104.61 | 0 | 0.00 | 104.61 | 104.61 | 104.61 | 0 |
| 1733520420 | 104.61 | 0 | 0.00 | 104.61 | 104.61 | 104.61 | 0 |
| 1733434020 | 104.61 | 0.02 | 0.01 | 104.61 | 104.61 | 104.61 | 1000 |
| 1733347620 | 104.595 | 0 | 0.00 | 104.595 | 104.595 | 104.595 | 0 |
| 1733261220 | 104.595 | 0 | 0.00 | 104.595 | 104.595 | 104.595 | 0 |
| 1733174820 | 104.595 | 0.36 | 0.35 | 104.61 | 104.61 | 104.595 | 7000 |
| 1732915620 | 104.23 | 0.16 | 0.15 | 104.23 | 104.23 | 104.23 | 3000 |
| 1732829220 | 104.07 | 0.17 | 0.16 | 104.07 | 104.07 | 104.07 | 9000 |
| 1732742820 | 103.9 | 0.22 | 0.22 | 103.917 | 103.917 | 103.9 | 17000 |
| 1732656420 | 103.676 | 0.03 | 0.03 | 103.7 | 103.7 | 103.676 | 6000 |
| 1732570020 | 103.645 | 0 | 0.00 | 103.645 | 103.645 | 103.645 | 0 |
| 1732310820 | 103.645 | 0.22 | 0.21 | 103.645 | 103.645 | 103.645 | 4000 |
| 1732224420 | 103.424 | 0 | 0.00 | 103.424 | 103.424 | 103.424 | 0 |
| 1732138020 | 103.424 | 0 | 0.00 | 103.424 | 103.424 | 103.424 | 0 |
| 1732051620 | 103.424 | 0.07 | 0.07 | 103.424 | 103.424 | 103.424 | 1000 |
| 1731965160 | 103.355 | 0 | 0.00 | 103.355 | 103.355 | 103.355 | 0 |
| 1731705960 | 103.355 | -0.07 | -0.07 | 103.47 | 103.47 | 103.355 | 7000 |
| 1731619560 | 103.424 | -0.4 | -0.38 | 103.424 | 103.424 | 103.424 | 2000 |
| 1731533220 | 103.82 | 0 | 0.00 | 103.82 | 103.82 | 103.82 | 0 |
| 1731446820 | 103.82 | 0.21 | 0.20 | 103.754 | 103.84 | 103.754 | 109000 |
| 1731360420 | 103.614 | 0 | 0.00 | 103.614 | 103.614 | 103.614 | 0 |
| 1731101220 | 103.614 | 0.43 | 0.41 | 103.336 | 103.614 | 103.316 | 7000 |
| 1731014760 | 103.188 | -0.42 | -0.40 | 103.188 | 103.188 | 103.188 | 2000 |
| 1730928360 | 103.604 | 0.74 | 0.72 | 103.604 | 103.604 | 103.604 | 8000 |
| 1730841960 | 102.868 | -0.42 | -0.41 | 102.868 | 102.868 | 102.868 | 3000 |
| 1730755560 | 103.29 | 0.55 | 0.53 | 103.29 | 103.29 | 103.29 | 40000 |
| 1730496360 | 102.743 | 0 | 0.00 | 102.743 | 102.743 | 102.743 | 0 |
| 1730409960 | 102.743 | -0.89 | -0.85 | 102.743 | 102.743 | 102.743 | 4000 |
| 1730320020 | 103.628 | 0 | 0.00 | 103.628 | 103.628 | 103.628 | 0 |
| 1730233620 | 103.628 | 0 | 0.00 | 103.628 | 103.628 | 103.628 | 0 |
| 1730147220 | 103.628 | 0 | 0.00 | 103.628 | 103.628 | 103.628 | 0 |
| 1729888020 | 103.628 | -0.17 | -0.16 | 103.65 | 103.65 | 103.628 | 38000 |
| 1729801560 | 103.793 | 0.23 | 0.22 | 103.793 | 103.793 | 103.793 | 3000 |
| 1729715160 | 103.562 | -0.49 | -0.47 | 103.562 | 103.562 | 103.562 | 2000 |
| 1729628760 | 104.047 | 0 | 0.00 | 104.047 | 104.047 | 104.047 | 0 |
| 1729542360 | 104.047 | 0 | 0.00 | 104.047 | 104.047 | 104.047 | 0 |
| 1729283160 | 104.047 | 0.02 | 0.02 | 104.047 | 104.047 | 104.047 | 10000 |
| 1729196760 | 104.03 | -0.13 | -0.12 | 104.03 | 104.03 | 104.03 | 16000 |
| 1729110360 | 104.16 | 0.3 | 0.29 | 104.16 | 104.16 | 104.16 | 4000 |
| 1729023960 | 103.86 | 0.34 | 0.33 | 103.86 | 103.86 | 103.86 | 3000 |
| 1728937620 | 103.52 | -0.35 | -0.33 | 103.52 | 103.52 | 103.52 | 1000 |
| 1728678360 | 103.865 | -0.05 | -0.05 | 103.817 | 103.865 | 103.817 | 4000 |
| 1728591960 | 103.917 | 0.34 | 0.33 | 103.855 | 103.917 | 103.84 | 6000 |
| 1728505560 | 103.578 | 0.05 | 0.05 | 103.578 | 103.578 | 103.578 | 3000 |
| 1728419160 | 103.53 | -0.89 | -0.85 | 103.53 | 103.53 | 103.53 | 1000 |
| 1728332820 | 104.421 | 0 | 0.00 | 104.421 | 104.421 | 104.421 | 0 |
| 1728073620 | 104.421 | 0 | 0.00 | 104.421 | 104.421 | 104.421 | 0 |
| 1727987220 | 104.421 | 0 | 0.00 | 104.421 | 104.421 | 104.421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
