Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

106.18 +0.72 (+0.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 105.54 106.24 105.00 106.18 11,134 +0.72(+0.68%)
Mar 27, 2024 104.90 106.28 104.90 105.46 4,103 +0.30(+0.29%)
Mar 26, 2024 105.40 105.67 105.02 105.15 2,296 -0.04(-0.04%)
Mar 25, 2024 104.40 105.77 104.26 105.19 4,671 +0.26(+0.25%)
Mar 22, 2024 106.04 106.04 103.72 104.94 3,621 -0.86(-0.82%)
Mar 21, 2024 105.12 106.37 105.11 105.80 4,971 -1.07(-1.00%)
Mar 20, 2024 104.83 106.87 104.83 106.87 3,931 +1.63(+1.55%)
Mar 19, 2024 105.25 106.33 105.24 105.24 3,013 -1.43(-1.34%)
Mar 18, 2024 107.34 107.85 106.28 106.67 3,222 -1.18(-1.09%)
Mar 15, 2024 108.15 108.15 107.12 107.85 2,090 +0.24(+0.22%)
Mar 14, 2024 107.75 108.50 107.22 107.61 15,862 -0.74(-0.68%)
Mar 13, 2024 107.40 109.04 107.14 108.35 6,691 +0.98(+0.91%)
Mar 12, 2024 107.36 107.60 106.77 107.37 128,504 +0.40(+0.38%)
Mar 11, 2024 107.43 107.59 106.20 106.97 34,275 -0.00(-0.00%)
Mar 08, 2024 107.33 107.63 106.40 106.97 108,110 +0.82(+0.77%)
Mar 07, 2024 106.08 106.62 105.55 106.15 134,748 +0.50(+0.48%)
Mar 06, 2024 103.91 105.76 103.91 105.65 478,852 +0.96(+0.91%)
Mar 05, 2024 103.55 104.69 102.45 104.69 15,898 +1.12(+1.08%)
Mar 04, 2024 102.65 104.14 102.53 103.57 3,666 -1.05(-1.00%)
Mar 01, 2024 104.77 105.17 103.92 104.62 5,558 +0.60(+0.58%)
Feb 29, 2024 104.50 105.75 103.47 104.02 32,555 -1.19(-1.13%)
Feb 28, 2024 105.45 105.58 104.25 105.20 3,969 -1.63(-1.53%)
Feb 27, 2024 105.80 106.98 105.80 106.83 3,977 -0.38(-0.35%)
Feb 26, 2024 108.17 108.17 106.50 107.21 12,712 -0.98(-0.91%)
Feb 23, 2024 107.45 108.59 107.25 108.19 3,117 +1.36(+1.27%)
Feb 22, 2024 107.45 107.54 106.02 106.83 15,034 -5.72(-5.08%)
Feb 21, 2024 113.07 113.46 110.87 112.55 30,326 -0.31(-0.27%)
Feb 20, 2024 111.25 113.46 111.25 112.86 3,405 +3.56(+3.25%)
Feb 16, 2024 109.25 110.70 109.25 109.30 2,101 -1.30(-1.18%)
Feb 15, 2024 110.10 111.83 110.10 110.60 608,060 +1.28(+1.17%)
Feb 14, 2024 107.75 109.83 107.75 109.32 207,233 +1.09(+1.01%)
Feb 13, 2024 109.25 109.27 107.50 108.23 2,708 -2.66(-2.40%)
Feb 12, 2024 109.20 111.09 109.20 110.89 2,545 +1.53(+1.40%)
Feb 09, 2024 109.88 109.88 108.50 109.36 7,278 -2.57(-2.30%)
Feb 08, 2024 113.71 113.71 111.00 111.93 3,073 -0.26(-0.23%)
Feb 07, 2024 114.19 114.47 112.00 112.19 4,670 -2.08(-1.82%)
Feb 06, 2024 112.25 114.78 112.25 114.27 1,161 -0.64(-0.56%)
Feb 05, 2024 113.50 115.19 112.81 114.91 38,329 +0.50(+0.44%)
Feb 02, 2024 115.38 115.38 113.65 114.41 1,867 -0.60(-0.52%)
Feb 01, 2024 113.00 115.20 112.99 115.01 5,014 +0.88(+0.77%)
Jan 31, 2024 115.00 115.58 114.05 114.13 6,010 -0.85(-0.74%)
Jan 30, 2024 113.50 115.11 113.50 114.98 3,880 -0.58(-0.50%)
Jan 29, 2024 115.18 116.06 113.28 115.56 5,001 +1.44(+1.26%)
Jan 26, 2024 113.09 114.12 112.85 114.12 18,781 +2.52(+2.26%)
Jan 25, 2024 110.18 111.60 110.00 111.60 37,750 +1.56(+1.42%)
Jan 24, 2024 109.75 111.19 109.75 110.04 47,573 +0.34(+0.31%)
Jan 23, 2024 109.41 110.65 109.25 109.70 41,959 -1.14(-1.03%)
Jan 22, 2024 112.10 112.38 110.50 110.84 27,003 -1.38(-1.23%)
Jan 19, 2024 112.76 112.76 112.00 112.22 7,243 -0.26(-0.23%)
Jan 18, 2024 112.44 113.13 112.32 112.48 12,173 -0.78(-0.69%)
Jan 17, 2024 111.79 113.66 111.79 113.27 5,686 -0.63(-0.55%)
Jan 16, 2024 113.00 114.80 113.00 113.89 9,144 -0.54(-0.47%)
Jan 12, 2024 114.58 114.87 112.50 114.43 7,505 +0.60(+0.53%)
Jan 11, 2024 114.26 114.26 112.84 113.83 7,740 -1.39(-1.21%)
Jan 10, 2024 116.17 116.17 114.76 115.22 21,475 -0.52(-0.45%)
Jan 09, 2024 115.92 116.17 114.25 115.74 4,648 -1.05(-0.89%)
Jan 08, 2024 116.65 116.95 114.76 116.78 15,720 +0.81(+0.70%)
Jan 05, 2024 114.85 116.71 114.85 115.97 7,877 +0.14(+0.12%)
Jan 04, 2024 114.40 116.32 114.05 115.83 2,620 -0.79(-0.68%)
Jan 03, 2024 117.50 117.52 115.05 116.62 31,341 +1.51(+1.32%)
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.