Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

105.90 +0.07 (+0.07%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 106.15 106.89 105.41 105.90 4,966 +0.07(+0.07%)
Jul 17, 2024 105.33 106.00 103.65 105.83 6,396 +2.93(+2.85%)
Jul 16, 2024 104.34 104.34 102.24 102.90 2,112 -0.65(-0.63%)
Jul 15, 2024 103.56 105.91 102.69 103.55 6,322 -1.97(-1.87%)
Jul 12, 2024 105.61 105.92 104.63 105.52 4,188 +1.07(+1.02%)
Jul 11, 2024 104.55 105.00 103.88 104.45 2,349 +0.80(+0.77%)
Jul 10, 2024 103.15 103.90 102.48 103.66 29,132 +0.51(+0.49%)
Jul 09, 2024 102.80 104.30 102.33 103.15 44,819 +1.46(+1.44%)
Jul 08, 2024 104.39 104.39 101.22 101.69 2,492 -2.20(-2.12%)
Jul 05, 2024 103.53 104.14 102.13 103.89 3,477 +0.74(+0.72%)
Jul 03, 2024 101.14 103.61 101.14 103.15 5,869 -0.04(-0.04%)
Jul 02, 2024 102.08 103.19 101.52 103.19 23,638 +1.62(+1.60%)
Jul 01, 2024 102.67 103.05 101.06 101.57 19,146 -0.86(-0.84%)
Jun 28, 2024 102.99 102.99 100.92 102.42 5,444 -0.04(-0.04%)
Jun 27, 2024 102.33 103.70 101.13 102.47 2,873 -0.77(-0.75%)
Jun 26, 2024 103.51 104.09 103.24 103.24 12,866 -2.17(-2.06%)
Jun 25, 2024 105.03 105.98 103.83 105.41 3,685 -0.23(-0.22%)
Jun 24, 2024 105.99 106.19 104.25 105.64 32,876 +2.63(+2.56%)
Jun 21, 2024 104.50 105.53 103.01 103.01 4,169 -2.29(-2.17%)
Jun 20, 2024 104.85 107.50 104.85 105.30 3,978 -1.85(-1.73%)
Jun 18, 2024 106.10 107.74 105.63 107.15 32,643 +1.88(+1.78%)
Jun 17, 2024 105.35 107.95 104.56 105.27 8,216 -1.54(-1.44%)
Jun 14, 2024 106.44 107.67 104.39 106.81 6,074 +0.31(+0.29%)
Jun 13, 2024 105.10 106.54 103.84 106.50 6,591 +0.61(+0.57%)
Jun 12, 2024 106.00 107.00 105.85 105.89 4,790 +0.45(+0.43%)
Jun 11, 2024 104.68 106.30 103.34 105.44 4,542 -1.28(-1.20%)
Jun 10, 2024 107.55 108.16 105.94 106.72 10,880 -2.32(-2.12%)
Jun 07, 2024 109.24 110.04 108.62 109.04 2,749 -1.54(-1.39%)
Jun 06, 2024 109.05 110.58 108.09 110.58 44,418 +1.96(+1.80%)
Jun 05, 2024 110.96 110.96 106.95 108.62 18,428 -1.37(-1.25%)
Jun 04, 2024 108.90 109.99 108.90 109.99 7,291 +2.49(+2.32%)
Jun 03, 2024 105.70 108.61 105.70 107.50 8,001 +1.31(+1.24%)
May 31, 2024 105.31 106.79 105.20 106.18 11,862 +2.74(+2.65%)
May 30, 2024 101.94 104.60 101.94 103.44 18,790 +3.76(+3.77%)
May 29, 2024 100.02 100.29 99.62 99.68 11,720 -0.81(-0.81%)
May 28, 2024 101.00 101.03 99.47 100.50 6,992 -0.44(-0.44%)
May 24, 2024 100.70 101.85 100.70 100.94 1,706 -0.74(-0.73%)
May 23, 2024 103.02 103.02 101.04 101.68 18,979 -2.04(-1.97%)
May 22, 2024 103.77 104.35 102.90 103.72 6,946 -0.78(-0.75%)
May 21, 2024 104.76 105.84 104.05 104.50 43,718 -1.02(-0.97%)
May 20, 2024 107.07 108.24 105.52 105.52 9,648 -0.66(-0.62%)
May 17, 2024 105.96 106.37 105.45 106.18 14,834 -0.10(-0.10%)
May 16, 2024 104.95 106.32 104.91 106.29 9,728 +0.73(+0.69%)
May 15, 2024 104.36 106.19 104.10 105.56 10,178 +1.74(+1.67%)
May 14, 2024 105.16 105.16 103.82 103.82 3,534 +0.53(+0.51%)
May 13, 2024 104.67 105.10 103.29 103.29 6,177 -1.89(-1.79%)
May 10, 2024 104.79 105.66 104.04 105.18 8,784 +1.17(+1.12%)
May 09, 2024 95.73 104.38 95.73 104.01 4,774 +0.46(+0.44%)
May 08, 2024 103.13 104.00 102.30 103.55 11,515 +3.55(+3.55%)
May 07, 2024 99.42 120.86 99.42 100.00 45,418 -0.59(-0.59%)
May 06, 2024 101.57 102.05 99.38 100.59 56,751 -0.46(-0.45%)
May 03, 2024 101.80 102.18 100.05 101.05 7,582 -0.03(-0.03%)
May 02, 2024 99.30 101.28 99.30 101.08 9,709 +0.71(+0.70%)
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.