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 |
|---|---|---|---|---|---|---|---|
| 1720038420 | 101.415 | -0.08 | -0.08 | 101.415 | 101.415 | 101.415 | 2000 |
| 1719952020 | 101.496 | 0 | 0.00 | 101.496 | 101.496 | 101.496 | 0 |
| 1719865620 | 101.496 | -0.37 | -0.36 | 101.597 | 101.597 | 101.496 | 5000 |
| 1719606420 | 101.863 | 0 | 0.00 | 101.863 | 101.863 | 101.863 | 0 |
| 1719520020 | 101.863 | 0 | 0.00 | 101.863 | 101.863 | 101.863 | 0 |
| 1719433620 | 101.863 | -0.23 | -0.22 | 101.656 | 101.863 | 101.656 | 51000 |
| 1719347220 | 102.092 | 0 | 0.00 | 102.092 | 102.092 | 102.092 | 0 |
| 1719260820 | 102.092 | 0.27 | 0.26 | 102.097 | 102.097 | 102.092 | 25000 |
| 1719001620 | 101.827 | -0.24 | -0.24 | 102.442 | 102.442 | 101.827 | 12000 |
| 1718915220 | 102.07 | 0 | 0.00 | 102.07 | 102.07 | 102.07 | 0 |
| 1718828820 | 102.07 | 0.36 | 0.35 | 102.07 | 102.07 | 102.07 | 17000 |
| 1718742360 | 101.712 | -0.56 | -0.54 | 102.187 | 102.187 | 101.712 | 8000 |
| 1718656020 | 102.269 | 0 | 0.00 | 102.269 | 102.269 | 102.269 | 0 |
| 1718396820 | 102.269 | 1.09 | 1.08 | 102.269 | 102.269 | 102.269 | 2000 |
| 1718310420 | 101.179 | 0 | 0.00 | 101.179 | 101.179 | 101.179 | 0 |
| 1718224020 | 101.179 | 0.17 | 0.17 | 101.179 | 101.179 | 101.179 | 14000 |
| 1718137620 | 101.012 | -0.22 | -0.22 | 101.127 | 101.127 | 100.768 | 31000 |
| 1718051220 | 101.232 | 0 | 0.00 | 101.232 | 101.232 | 101.232 | 0 |
| 1717792020 | 101.232 | 0.06 | 0.06 | 101.357 | 101.367 | 101.232 | 31000 |
| 1717705620 | 101.171 | -0.33 | -0.33 | 101.171 | 101.171 | 101.171 | 2000 |
| 1717619220 | 101.501 | 0 | 0.00 | 101.501 | 101.501 | 101.501 | 0 |
| 1717532820 | 101.501 | 0.2 | 0.19 | 101.35 | 101.501 | 101.35 | 32000 |
| 1717446420 | 101.306 | 0.25 | 0.25 | 101.302 | 101.306 | 101.302 | 7000 |
| 1717187220 | 101.052 | -0 | -0.00 | 100.774 | 101.052 | 100.774 | 6000 |
| 1717100820 | 101.053 | 0.32 | 0.32 | 101.053 | 101.053 | 101.053 | 5000 |
| 1717014420 | 100.73 | -0.46 | -0.45 | 101.159 | 101.159 | 100.73 | 9000 |
| 1716927960 | 101.186 | 0 | 0.00 | 101.186 | 101.186 | 101.186 | 0 |
| 1716841560 | 101.186 | 0.42 | 0.42 | 101.381 | 101.381 | 101.186 | 23000 |
| 1716582420 | 100.765 | -0.54 | -0.54 | 100.765 | 100.765 | 100.765 | 3000 |
| 1716495960 | 101.309 | 0 | 0.00 | 101.309 | 101.309 | 101.309 | 0 |
| 1716409560 | 101.309 | 0 | 0.00 | 101.309 | 101.309 | 101.309 | 0 |
| 1716323160 | 101.309 | -0.04 | -0.04 | 101.309 | 101.309 | 101.309 | 5000 |
| 1716236820 | 101.347 | 0 | 0.00 | 101.347 | 101.347 | 101.347 | 0 |
| 1715977620 | 101.347 | -0.54 | -0.53 | 101.671 | 101.671 | 101.347 | 10000 |
| 1715891220 | 101.888 | 0 | 0.00 | 101.888 | 101.888 | 101.888 | 0 |
| 1715804820 | 101.888 | 0.27 | 0.27 | 101.848 | 101.888 | 101.848 | 50000 |
| 1715718360 | 101.614 | 0 | 0.00 | 101.614 | 101.614 | 101.614 | 0 |
| 1715631960 | 101.614 | -0.06 | -0.06 | 101.953 | 101.953 | 101.614 | 19000 |
| 1715372820 | 101.678 | -0.27 | -0.26 | 101.678 | 101.678 | 101.678 | 5000 |
| 1715286420 | 101.946 | 0 | 0.00 | 101.946 | 101.946 | 101.946 | 0 |
| 1715200020 | 101.946 | -0.4 | -0.39 | 102.222 | 102.222 | 101.946 | 7000 |
| 1715113620 | 102.35 | 0.1 | 0.10 | 102.279 | 102.35 | 102.237 | 75000 |
| 1715027220 | 102.252 | 0.24 | 0.23 | 102.252 | 102.252 | 102.252 | 8000 |
| 1714768020 | 102.014 | 0.41 | 0.41 | 102.014 | 102.014 | 102.014 | 3000 |
| 1714681620 | 101.599 | 0 | 0.00 | 101.599 | 101.599 | 101.599 | 0 |
| 1714508820 | 101.599 | 0 | 0.00 | 101.599 | 101.599 | 101.599 | 0 |
| 1714422420 | 101.599 | 0 | 0.00 | 101.599 | 101.599 | 101.599 | 0 |
| 1714163220 | 101.599 | 0.62 | 0.61 | 101.599 | 101.599 | 101.599 | 20000 |
| 1714076820 | 100.981 | -0.76 | -0.75 | 101.733 | 101.733 | 100.981 | 55000 |
| 1713990420 | 101.743 | -0.26 | -0.25 | 101.743 | 101.743 | 101.743 | 25000 |
| 1713903960 | 102.003 | 1.01 | 1.00 | 101.984 | 102.003 | 101.984 | 17000 |
| 1713817620 | 100.993 | 0 | 0.00 | 100.993 | 100.993 | 100.993 | 0 |
| 1713558420 | 100.993 | 0 | 0.00 | 100.993 | 100.993 | 100.993 | 0 |
| 1713472020 | 100.993 | 0 | 0.00 | 100.993 | 100.993 | 100.993 | 0 |
| 1713385620 | 100.993 | -0.84 | -0.82 | 100.993 | 100.993 | 100.993 | 1000 |
| 1713299220 | 101.829 | 0.3 | 0.29 | 101.829 | 101.829 | 101.829 | 8000 |
| 1713212820 | 101.531 | -0.7 | -0.68 | 101.531 | 101.531 | 101.531 | 3000 |
| 1712953620 | 102.226 | 0.15 | 0.15 | 102.478 | 102.484 | 102.226 | 55000 |
| 1712867220 | 102.074 | -0.25 | -0.25 | 102.215 | 102.215 | 101.901 | 8000 |
| 1712780760 | 102.326 | 0 | 0.00 | 102.326 | 102.326 | 102.326 | 0 |
| 1712694360 | 102.326 | 0 | 0.00 | 102.326 | 102.326 | 102.326 | 0 |
| 1712607960 | 102.326 | -0.37 | -0.36 | 102.332 | 102.332 | 102.326 | 11000 |
| 1712348760 | 102.691 | 0 | 0.00 | 102.691 | 102.691 | 102.691 | 0 |
| 1712262360 | 102.691 | -0.08 | -0.08 | 102.691 | 102.691 | 102.691 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
