Nestle

NESN
🏛️ usa →
90.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 142.86 142.86 136.74 136.74 0.0M
2021-12-30 140.12 143.92 137.33 140.50 0.0M
2021-12-29 139.78 141.04 139.78 141.04 0.0M
2021-12-28 138.39 141.46 138.39 140.48 0.0M
2021-12-27 137.32 139.45 136.45 139.45 0.0M
2021-12-23 137.87 139.65 136.98 138.95 0.0M
2021-12-22 138.32 138.64 135.36 138.35 0.0M
2021-12-21 139.06 139.64 134.38 139.64 0.0M
2021-12-20 139.65 139.65 134.12 138.90 0.0M
2021-12-17 135.61 139.65 135.11 139.65 0.0M
2021-12-16 135.14 139.65 133.95 138.10 0.0M
2021-12-15 137.37 139.47 131.45 136.40 0.0M
2021-12-14 132.96 135.62 132.96 132.96 0.0M
2021-12-13 132.89 138.28 132.27 132.87 0.0M
2021-12-10 134.75 137.25 133.75 136.50 0.0M
2021-12-09 131.92 136.49 131.92 134.89 0.0M
2021-12-08 136.22 136.22 132.30 134.82 0.0M
2021-12-07 131.65 132.11 130.91 131.00 0.0M
2021-12-06 131.00 132.14 130.97 131.66 0.0M
2021-12-03 131.50 131.50 126.59 129.53 0.0M
2021-12-02 126.23 128.59 126.23 128.48 0.0M
2021-12-01 130.89 130.89 126.97 127.57 0.0M
2021-11-30 130.14 130.14 127.91 129.00 0.1M
2021-11-29 132.00 132.00 129.72 131.30 0.0M
2021-11-26 130.07 131.38 129.83 131.31 0.0M
2021-11-24 130.00 131.57 128.70 130.19 0.0M
2021-11-23 131.29 131.70 130.34 130.84 0.0M
2021-11-22 131.81 132.00 131.25 131.25 0.0M
2021-11-19 132.58 133.10 131.81 131.94 0.0M
2021-11-18 135.82 135.82 132.55 133.44 0.0M
2021-11-17 132.00 133.19 132.00 132.70 0.0M
2021-11-16 132.85 133.98 132.50 133.00 0.0M
2021-11-15 135.93 135.93 132.80 135.53 0.0M
2021-11-12 134.13 134.67 132.86 132.95 0.0M
2021-11-11 135.86 136.15 133.25 134.10 0.0M
2021-11-10 135.86 136.15 134.15 134.52 0.0M
2021-11-09 135.50 136.00 133.75 135.19 0.0M
2021-11-08 133.60 136.12 133.22 134.00 0.0M
2021-11-05 133.93 135.64 133.93 135.64 0.0M
2021-11-04 135.10 135.30 133.80 134.58 0.0M
2021-11-03 132.20 134.47 132.20 133.19 0.0M
2021-11-02 131.50 133.25 129.60 131.50 0.0M
2021-11-01 131.20 133.45 128.52 133.25 0.0M
2021-10-29 130.71 132.35 130.71 131.50 0.0M
2021-10-28 129.98 131.97 129.35 131.97 0.0M
2021-10-27 130.27 130.27 127.75 128.38 0.0M
2021-10-26 127.00 128.21 127.00 127.67 0.0M
2021-10-25 128.15 128.50 126.30 127.74 0.0M
2021-10-22 126.67 128.39 126.67 128.15 0.0M
2021-10-21 126.20 127.90 126.00 126.42 0.0M
2021-10-20 126.00 126.85 125.35 125.61 0.0M
2021-10-19 122.05 123.11 121.65 122.17 0.0M
2021-10-18 125.75 125.75 124.00 124.13 0.0M
2021-10-15 123.10 125.25 123.10 124.67 0.0M
2021-10-14 123.29 124.71 123.25 124.60 0.0M
2021-10-13 122.82 123.00 121.16 123.00 0.0M
2021-10-12 122.25 122.25 119.75 121.00 0.0M
2021-10-11 122.76 122.76 119.70 121.23 0.0M
2021-10-08 123.00 123.00 119.70 121.50 0.0M
2021-10-07 120.95 123.62 120.83 121.35 0.0M
2021-10-06 123.71 123.71 117.86 121.52 0.0M
2021-10-05 119.70 123.00 119.70 122.88 0.0M
2021-10-04 120.60 123.05 120.40 120.66 0.0M
2021-10-01 119.70 123.50 119.70 120.40 0.0M
2021-09-30 121.16 124.50 119.42 119.71 0.0M
2021-09-29 121.94 122.52 118.43 119.57 0.0M
2021-09-28 118.00 121.00 118.00 119.00 0.0M
2021-09-27 121.50 122.93 119.90 119.90 0.0M
2021-09-24 120.80 126.50 120.80 123.00 0.0M
2021-09-23 121.45 126.81 121.25 124.65 0.0M
2021-09-22 122.98 126.00 122.78 123.80 0.0M
2021-09-21 124.42 124.45 123.00 123.88 0.0M
2021-09-20 120.80 123.80 120.80 122.39 0.0M
2021-09-17 124.33 124.33 122.00 123.00 0.0M
2021-09-16 122.52 124.25 122.03 123.80 0.0M
2021-09-15 125.90 125.90 122.56 123.04 0.0M
2021-09-14 123.35 127.00 123.35 124.30 0.0M
2021-09-13 123.78 127.00 123.75 124.30 0.0M
2021-09-10 127.03 127.03 123.79 124.20 0.0M
2021-09-09 124.08 126.70 124.00 125.34 0.3M
2021-09-08 125.00 126.27 124.01 125.02 0.0M
2021-09-07 128.47 128.47 125.00 125.78 0.0M
2021-09-03 126.75 127.90 125.00 125.01 0.0M
2021-09-02 129.05 129.05 125.20 126.87 0.0M
2021-09-01 125.20 127.25 125.00 126.60 0.0M
2021-08-31 129.25 129.25 125.95 126.48 0.0M
2021-08-30 125.00 130.00 125.00 128.00 0.0M
2021-08-27 125.55 128.00 125.55 127.75 0.0M
2021-08-26 127.79 128.00 125.00 126.93 0.0M
2021-08-25 127.35 127.65 124.65 125.95 0.0M
2021-08-24 126.40 128.00 126.05 127.00 0.0M
2021-08-23 125.30 128.00 125.30 127.00 0.0M
2021-08-20 125.16 128.00 123.90 127.25 0.0M
2021-08-19 126.11 128.11 124.10 128.00 0.0M
2021-08-18 125.57 127.76 125.56 126.35 0.0M
2021-08-17 128.50 128.50 125.22 125.63 0.0M
2021-08-16 127.29 127.49 123.99 125.70 0.0M
2021-08-13 126.90 128.00 123.40 126.28 0.0M
2021-08-12 125.60 125.60 122.98 123.90 0.0M
2021-08-11 125.22 125.25 122.07 123.65 0.0M
2021-08-10 121.85 127.50 121.80 124.75 0.0M
2021-08-09 123.00 127.38 121.80 121.80 0.0M
2021-08-06 122.80 125.68 122.80 123.90 0.0M
2021-08-05 125.73 125.73 123.00 124.25 0.8M
2021-08-04 127.92 127.92 124.90 125.73 0.7M
2021-08-03 125.16 129.49 124.90 126.25 0.8M
2021-08-02 128.25 128.51 125.09 127.00 0.0M
2021-07-30 128.70 128.70 123.00 126.90 0.0M
2021-07-29 124.44 125.95 123.81 125.58 0.0M
2021-07-28 126.26 126.26 123.00 125.00 0.0M
2021-07-27 123.00 127.00 122.80 126.60 0.0M
2021-07-26 123.70 127.00 123.20 125.10 0.0M
2021-07-23 126.76 127.00 124.34 125.68 0.0M
2021-07-22 125.91 127.40 123.61 124.61 0.0M
2021-07-21 127.42 127.42 124.80 125.96 0.0M
2021-07-20 124.88 126.92 124.40 125.00 0.0M
2021-07-19 128.15 128.15 125.10 126.42 0.0M
2021-07-16 124.95 127.00 124.95 125.89 0.0M
2021-07-15 125.50 126.74 124.95 125.13 0.0M
2021-07-14 124.95 127.00 124.95 126.35 0.0M
2021-07-13 127.30 127.30 125.03 126.15 0.0M
2021-07-12 128.44 128.44 124.95 124.96 0.0M
2021-07-09 127.42 127.42 124.95 126.28 0.0M
2021-07-08 126.04 127.50 124.40 124.95 0.0M
2021-07-07 126.31 126.32 123.65 126.00 0.0M
2021-07-06 126.55 128.00 123.00 124.90 0.0M
2021-07-02 126.00 126.38 123.90 125.99 0.0M
2021-07-01 126.20 126.20 123.75 125.78 0.0M
2021-06-30 124.00 127.07 124.00 124.33 0.0M
2021-06-29 125.93 127.90 125.93 126.13 0.0M
2021-06-28 124.74 127.90 124.74 126.13 0.0M
2021-06-25 127.90 127.90 124.40 125.92 0.0M
2021-06-24 127.86 127.90 124.93 127.90 0.0M
2021-06-23 125.57 130.00 123.30 124.00 0.0M
2021-06-22 122.60 128.32 122.60 124.71 0.0M
2021-06-21 126.18 127.60 124.75 124.83 0.0M
2021-06-18 127.28 128.00 122.10 126.00 0.0M
2021-06-17 126.88 130.00 121.80 129.18 0.0M
2021-06-16 128.34 129.83 125.73 126.00 0.0M
2021-06-15 126.97 130.00 124.75 128.10 0.0M
2021-06-14 128.15 128.68 123.58 127.15 0.0M
2021-06-11 126.70 128.61 126.37 126.37 0.0M
2021-06-10 125.61 129.35 123.50 127.25 0.0M
2021-06-09 126.31 127.09 124.91 126.74 0.0M
2021-06-08 128.70 130.00 123.50 130.00 0.0M
2021-06-07 124.70 127.69 122.35 123.43 0.0M
2021-06-04 123.79 126.26 121.40 123.70 0.0M
2021-06-03 122.72 124.99 122.44 124.25 0.0M
2021-06-02 124.04 125.00 122.88 123.38 0.0M
2021-06-01 122.96 125.00 122.96 123.25 0.0M
2021-05-28 122.96 125.00 122.96 123.43 0.0M
2021-05-27 122.96 124.80 122.72 122.80 0.0M
2021-05-26 124.67 125.10 124.13 124.32 0.0M
2021-05-25 123.64 125.31 123.64 123.64 0.0M
2021-05-24 120.19 125.00 118.37 123.09 0.0M
2021-05-21 124.82 125.00 118.37 120.30 0.0M
2021-05-20 122.71 123.21 120.45 123.21 0.1M
2021-05-19 123.05 123.08 118.00 119.26 0.0M
2021-05-18 120.98 122.30 119.95 121.50 0.0M
2021-05-17 120.65 122.00 120.00 121.96 0.0M
2021-05-14 122.23 122.50 117.65 118.88 0.0M
2021-05-13 117.50 122.50 117.50 119.41 0.0M
2021-05-12 118.90 121.78 117.75 118.75 0.0M
2021-05-11 121.00 122.50 117.50 121.44 0.0M
2021-05-10 119.50 122.61 119.11 120.71 0.0M
2021-05-07 119.10 122.00 119.10 121.00 0.0M
2021-05-06 120.84 120.84 118.58 119.74 0.0M
2021-05-05 120.43 120.43 115.55 119.40 0.2M
2021-05-04 119.82 120.00 116.92 118.24 0.0M
2021-05-03 119.07 120.00 118.45 118.51 0.0M
2021-04-30 119.11 121.41 118.75 118.75 0.0M
2021-04-29 120.50 120.68 119.00 119.29 0.0M
2021-04-28 117.50 119.57 117.50 119.57 0.0M
2021-04-27 119.09 119.25 117.48 118.60 0.0M
2021-04-26 120.90 120.90 118.00 118.15 0.0M
2021-04-23 120.78 121.10 118.30 119.06 0.0M
2021-04-22 118.76 121.23 118.76 120.00 0.0M
2021-04-21 117.50 117.58 115.20 117.10 0.0M
2021-04-20 115.50 116.63 113.75 115.75 0.0M
2021-04-19 117.50 118.36 115.05 115.81 0.0M
2021-04-16 116.40 119.04 116.40 118.43 0.0M
2021-04-15 118.20 118.51 115.42 116.70 0.0M
2021-04-14 115.27 118.04 115.27 116.25 0.0M
2021-04-13 116.70 118.47 115.90 115.98 0.0M
2021-04-12 119.59 119.59 116.00 117.27 0.0M
2021-04-09 118.38 118.40 116.17 117.50 0.0M
2021-04-08 115.80 117.99 115.80 117.49 0.0M
2021-04-07 116.86 116.86 114.17 115.90 0.0M
2021-04-06 114.03 114.80 112.90 113.60 0.0M
2021-04-05 107.80 114.78 107.80 114.71 0.0M
2021-04-01 110.05 112.68 110.05 112.00 0.0M
2021-03-31 108.75 114.00 108.75 110.70 0.0M
2021-03-30 112.50 113.92 110.04 111.00 0.0M
2021-03-29 111.00 113.50 110.75 113.08 0.0M
2021-03-26 110.45 112.48 109.61 110.81 0.0M
2021-03-25 112.17 113.50 109.15 111.49 0.0M
2021-03-24 108.05 112.48 108.05 110.04 0.0M
2021-03-23 112.53 112.53 110.95 111.75 0.0M
2021-03-22 109.45 112.27 109.45 111.50 0.0M
2021-03-19 111.77 111.77 108.47 108.47 0.0M
2021-03-18 110.86 111.16 108.10 109.12 0.0M
2021-03-17 108.14 110.37 108.14 110.05 0.0M
2021-03-16 109.59 110.59 108.05 109.50 0.1M
2021-03-15 106.85 109.67 106.25 106.33 0.0M
2021-03-12 106.80 108.00 105.22 106.75 0.0M
2021-03-11 109.13 109.25 108.00 109.24 0.0M
2021-03-10 110.05 110.05 106.25 106.50 0.0M
2021-03-09 106.80 108.69 106.80 107.97 0.1M
2021-03-08 104.80 107.69 104.80 105.40 0.0M
2021-03-05 107.22 107.60 105.25 107.60 0.0M
2021-03-04 106.72 107.44 104.75 107.00 0.0M
2021-03-03 107.00 107.00 104.85 105.06 0.2M
2021-03-02 105.45 107.44 105.45 106.59 0.0M
2021-03-01 104.75 107.48 104.75 106.96 0.0M
2021-02-26 107.17 107.42 104.32 104.32 0.0M
2021-02-25 107.99 107.99 105.13 105.98 0.1M
2021-02-24 108.25 110.85 105.00 106.04 0.0M
2021-02-23 108.50 110.00 107.00 107.27 0.0M
2021-02-22 108.75 111.80 108.75 109.08 0.0M
2021-02-19 114.76 115.55 107.65 109.63 0.0M
2021-02-18 115.32 115.85 110.50 111.43 0.0M
2021-02-17 112.48 113.94 111.00 111.54 0.2M
2021-02-16 111.72 114.31 111.00 113.03 0.0M
2021-02-12 111.53 114.00 111.53 113.13 0.0M
2021-02-11 113.85 114.00 111.00 111.30 0.0M
2021-02-10 115.54 115.54 111.00 111.08 0.0M
2021-02-09 110.40 112.44 110.40 111.00 0.0M
2021-02-08 110.30 113.07 110.00 112.30 0.0M
2021-02-05 110.19 112.00 110.19 111.20 0.0M
2021-02-04 114.11 115.25 111.75 113.00 0.0M
2021-02-03 113.48 116.52 113.17 113.67 0.0M
2021-02-02 113.11 115.55 112.08 112.97 0.0M
2021-02-01 115.06 115.30 112.92 112.92 0.0M
2021-01-29 114.14 114.37 111.99 112.91 0.0M
2021-01-28 113.25 116.50 113.25 115.36 0.0M
2021-01-27 115.56 117.92 115.56 116.55 0.3M
2021-01-26 115.75 117.80 115.75 117.24 0.0M
2021-01-25 115.35 118.00 114.00 115.71 0.0M
2021-01-22 114.25 116.59 113.18 114.50 0.0M
2021-01-21 114.13 114.13 113.00 113.82 0.0M
2021-01-20 116.38 116.38 113.00 113.90 0.0M
2021-01-19 113.75 115.75 112.14 113.82 0.0M
2021-01-15 112.25 115.75 112.10 114.21 0.7M
2021-01-14 112.50 115.50 112.14 112.60 0.0M
2021-01-13 115.25 115.54 112.29 113.10 0.0M
2021-01-12 112.59 114.27 112.25 113.60 0.0M
2021-01-11 114.05 114.25 112.27 112.61 0.1M
2021-01-08 115.77 116.90 113.70 113.80 0.0M
2021-01-07 117.25 117.25 114.90 115.40 0.1M
2021-01-06 116.25 117.00 114.90 114.90 0.1M
2021-01-05 117.14 118.95 117.14 118.35 0.0M
2021-01-04 118.44 121.03 117.70 118.88 0.0M