Nestle SA (A3LQZS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721852820 | 102.689 | 0.69 | 0.67 | 102.689 | 102.689 | 102.689 | 20000 |
| 1721766360 | 102.001 | 0 | 0.00 | 102.001 | 102.001 | 102.001 | 0 |
| 1721679960 | 102.001 | -0.18 | -0.17 | 102.001 | 102.001 | 102.001 | 5000 |
| 1721420820 | 102.177 | 0 | 0.00 | 102.177 | 102.177 | 102.177 | 0 |
| 1721334420 | 102.177 | 0 | 0.00 | 102.177 | 102.177 | 102.177 | 0 |
| 1721248020 | 102.177 | -0.12 | -0.11 | 102.177 | 102.177 | 102.177 | 6000 |
| 1721161560 | 102.292 | 0 | 0.00 | 102.292 | 102.292 | 102.292 | 0 |
| 1721075160 | 102.292 | 0 | 0.00 | 102.292 | 102.292 | 102.292 | 0 |
| 1720815960 | 102.292 | 0.56 | 0.55 | 102.292 | 102.292 | 102.292 | 10000 |
| 1720729560 | 101.733 | -0.11 | -0.11 | 101.733 | 101.733 | 101.733 | 6000 |
| 1720643220 | 101.841 | -0.15 | -0.15 | 101.841 | 101.841 | 101.841 | 2000 |
| 1720556760 | 101.99 | 0.23 | 0.22 | 101.99 | 101.99 | 101.99 | 4000 |
| 1720470360 | 101.764 | 0.35 | 0.34 | 101.764 | 101.764 | 101.764 | 2000 |
| 1720211220 | 101.415 | 0 | 0.00 | 101.415 | 101.415 | 101.415 | 0 |
| 1720124820 | 101.415 | 0 | 0.00 | 101.415 | 101.415 | 101.415 | 0 |
| 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 | -0.03 | -0.02 | 101.127 | 101.127 | 100.768 | 31000 |
| 1718051220 | 101.037 | -0.2 | -0.19 | 101.037 | 101.037 | 101.037 | 7000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
