Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

107.15 +1.88 (+1.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 106.66 107.12 104.94 104.94 5,928 -0.98(-0.93%)
Jul 30, 2019 106.34 106.38 105.75 105.92 4,946 -0.11(-0.10%)
Jul 29, 2019 106.43 106.58 105.51 106.03 5,815 +1.40(+1.34%)
Jul 26, 2019 105.40 105.53 104.63 104.63 6,900 +1.48(+1.43%)
Jul 25, 2019 104.05 104.23 102.29 103.15 14,292 -1.13(-1.09%)
Jul 24, 2019 103.95 104.87 103.83 104.28 6,931 -0.72(-0.68%)
Jul 23, 2019 105.30 105.30 104.40 105.00 11,216 +0.73(+0.70%)
Jul 22, 2019 104.83 105.05 104.21 104.27 9,457 -0.07(-0.07%)
Jul 19, 2019 104.98 105.23 104.33 104.34 3,500 -1.63(-1.54%)
Jul 18, 2019 104.84 105.97 104.52 105.97 7,907 +1.58(+1.51%)
Jul 17, 2019 104.88 105.00 104.35 104.39 12,071 +0.93(+0.90%)
Jul 16, 2019 103.14 103.53 102.85 103.46 4,635 -0.76(-0.73%)
Jul 15, 2019 104.11 104.29 103.60 104.22 5,405 +2.02(+1.98%)
Jul 12, 2019 103.09 103.98 102.20 102.20 3,900 -0.49(-0.48%)
Jul 11, 2019 103.79 103.79 102.65 102.69 2,361 -1.08(-1.04%)
Jul 10, 2019 103.83 104.16 103.56 103.77 7,700 +0.22(+0.21%)
Jul 09, 2019 103.45 103.94 103.33 103.55 4,452 -0.33(-0.31%)
Jul 08, 2019 103.72 104.15 103.55 103.88 43,682 +1.02(+0.99%)
Jul 05, 2019 102.95 103.27 102.66 102.86 12,200 -0.93(-0.90%)
Jul 03, 2019 103.66 104.16 103.52 103.79 5,600 -0.20(-0.19%)
Jul 02, 2019 103.50 103.99 103.26 103.99 17,401 +2.26(+2.22%)
Jul 01, 2019 102.63 102.96 101.61 101.73 6,166 -2.13(-2.05%)
Jun 28, 2019 103.50 103.94 103.16 103.86 10,800 +0.56(+0.54%)
Jun 27, 2019 102.30 103.30 102.27 103.30 4,097 +0.66(+0.64%)
Jun 26, 2019 103.33 103.66 102.55 102.64 6,099 -0.35(-0.34%)
Jun 25, 2019 103.52 104.04 102.95 102.99 9,092 -0.67(-0.65%)
Jun 24, 2019 103.88 104.15 103.65 103.66 5,116 +0.08(+0.08%)
Jun 21, 2019 103.29 104.20 102.96 103.58 4,400 -0.04(-0.04%)
Jun 20, 2019 103.63 104.37 103.57 103.62 58,650 +1.41(+1.38%)
Jun 19, 2019 101.23 102.21 101.05 102.21 3,071 +0.35(+0.34%)
Jun 18, 2019 102.29 102.54 101.85 101.86 6,305 -0.08(-0.08%)
Jun 17, 2019 101.28 102.03 101.28 101.94 4,372 +0.47(+0.46%)
Jun 14, 2019 101.74 101.92 101.45 101.47 5,300 -0.19(-0.18%)
Jun 13, 2019 101.71 101.98 101.36 101.66 7,185 -0.30(-0.29%)
Jun 12, 2019 102.53 102.53 101.75 101.95 6,931 -0.28(-0.27%)
Jun 11, 2019 102.00 102.23 101.53 102.23 7,191 +0.08(+0.08%)
Jun 10, 2019 103.75 103.75 101.74 102.15 7,137 -0.34(-0.33%)
Jun 07, 2019 102.23 103.12 102.05 102.49 6,200 +0.87(+0.86%)
Jun 06, 2019 101.03 101.76 101.03 101.62 31,298 +0.62(+0.61%)
Jun 05, 2019 100.87 101.28 100.80 101.00 7,466 +0.64(+0.64%)
Jun 04, 2019 101.09 101.09 99.74 100.36 5,296 -1.11(-1.09%)
Jun 03, 2019 100.44 102.00 100.33 101.47 19,558 +2.43(+2.45%)
May 31, 2019 98.98 99.44 98.95 99.04 18,300 +1.40(+1.43%)
May 30, 2019 97.50 98.19 97.50 97.64 4,497 -0.08(-0.09%)
May 29, 2019 97.50 97.86 97.16 97.72 5,615 +0.41(+0.43%)
May 28, 2019 98.12 98.20 97.14 97.31 2,193 -1.47(-1.49%)
May 24, 2019 98.77 99.22 98.35 98.78 3,600 -0.08(-0.09%)
May 23, 2019 98.32 98.97 97.88 98.86 34,453 +0.13(+0.14%)
May 22, 2019 98.38 99.14 98.00 98.73 12,883 -0.17(-0.17%)
May 21, 2019 98.22 98.90 97.54 98.90 27,662 +0.68(+0.69%)
May 20, 2019 98.67 98.89 98.10 98.22 17,103 -0.28(-0.28%)
May 17, 2019 99.11 99.28 98.50 98.50 8,000 -0.74(-0.75%)
May 16, 2019 98.35 99.61 98.35 99.24 6,653 +1.43(+1.46%)
May 15, 2019 96.63 97.96 96.63 97.81 5,403 +0.86(+0.89%)
May 14, 2019 96.82 97.00 96.37 96.95 11,682 +0.45(+0.46%)
May 13, 2019 96.53 96.89 96.00 96.50 3,290 +0.42(+0.44%)
May 10, 2019 96.19 97.00 96.00 96.08 6,700 +0.18(+0.19%)
May 09, 2019 96.46 96.67 95.65 95.90 3,596 -0.88(-0.91%)
May 08, 2019 96.63 96.78 95.73 96.78 4,393 +0.64(+0.67%)
May 07, 2019 95.53 96.31 94.76 96.14 8,270 +0.68(+0.71%)
May 06, 2019 95.22 96.28 95.22 95.46 6,613 -0.31(-0.32%)
May 03, 2019 95.64 96.30 95.30 95.77 6,000 +0.72(+0.75%)
May 02, 2019 95.47 95.88 94.82 95.05 5,092 -0.68(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.