Nestle

NESN
🏛️ usa →
92.38
Last Update: 2025-09-30
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
2022-12-30 116.30 118.50 115.03 117.61 0.0M
2022-12-29 116.26 118.25 115.83 116.97 0.0M
2022-12-28 115.27 117.60 115.08 117.40 0.0M
2022-12-27 115.02 119.75 115.02 115.96 0.0M
2022-12-23 116.00 117.95 115.00 115.50 0.0M
2022-12-22 115.97 118.62 115.10 116.38 0.0M
2022-12-21 116.48 118.92 115.44 116.71 0.0M
2022-12-20 115.38 118.60 114.38 114.90 0.0M
2022-12-19 114.75 118.00 114.73 118.00 0.0M
2022-12-16 114.69 116.44 114.20 115.07 0.0M
2022-12-15 118.88 118.88 115.53 116.14 0.0M
2022-12-14 118.78 123.17 118.77 119.53 0.0M
2022-12-13 120.39 120.39 116.65 117.25 0.0M
2022-12-12 116.10 117.82 116.10 116.54 0.0M
2022-12-09 117.35 118.42 116.10 117.01 0.0M
2022-12-08 112.99 118.11 112.99 116.85 0.0M
2022-12-07 116.36 117.14 115.10 115.80 0.0M
2022-12-06 118.75 121.44 116.47 116.69 0.0M
2022-12-05 118.15 121.04 117.10 117.96 0.0M
2022-12-02 120.25 120.86 118.97 120.45 0.0M
2022-12-01 122.00 122.00 118.84 119.26 0.0M
2022-11-30 118.90 120.02 117.60 119.74 0.0M
2022-11-29 119.25 119.25 116.19 117.69 0.0M
2022-11-28 119.20 121.23 118.56 119.44 0.0M
2022-11-25 117.75 120.55 117.75 118.80 0.0M
2022-11-23 117.85 120.03 117.75 118.96 0.0M
2022-11-22 116.79 118.52 116.79 118.35 0.0M
2022-11-21 118.00 118.00 116.19 116.39 0.0M
2022-11-18 116.69 117.18 114.58 116.54 0.0M
2022-11-17 113.55 116.07 113.26 115.63 0.0M
2022-11-16 113.74 116.08 113.74 114.94 0.0M
2022-11-15 116.50 116.50 112.90 113.03 0.0M
2022-11-14 114.55 115.19 114.15 114.15 0.0M
2022-11-11 116.19 116.39 113.14 115.07 0.0M
2022-11-10 111.66 115.99 110.90 113.73 0.0M
2022-11-09 108.11 111.90 107.46 108.07 0.0M
2022-11-08 110.70 110.70 107.82 109.15 0.0M
2022-11-07 108.18 110.31 106.25 110.31 0.0M
2022-11-04 110.90 111.09 106.73 108.91 0.0M
2022-11-03 107.55 107.86 104.00 104.77 0.0M
2022-11-02 108.37 109.73 106.33 107.51 0.0M
2022-11-01 111.54 111.54 106.66 107.71 0.0M
2022-10-31 108.83 110.75 105.99 109.98 0.0M
2022-10-28 106.11 111.01 106.11 107.58 0.0M
2022-10-27 109.75 109.75 106.08 106.08 0.0M
2022-10-26 108.62 111.45 108.39 110.05 0.0M
2022-10-25 109.02 111.20 107.80 108.85 0.0M
2022-10-24 104.63 109.45 104.15 106.97 0.0M
2022-10-21 104.31 105.95 104.31 105.75 0.0M
2022-10-20 106.69 107.94 103.29 103.51 0.0M
2022-10-19 108.04 108.04 103.65 106.69 0.0M
2022-10-18 107.81 108.83 106.59 108.27 0.0M
2022-10-17 106.70 109.25 106.11 106.74 0.0M
2022-10-14 107.63 107.63 104.55 105.16 0.0M
2022-10-13 104.00 108.02 102.00 104.13 0.0M
2022-10-12 105.45 107.99 105.45 105.96 0.0M
2022-10-11 104.69 106.96 103.65 104.31 0.0M
2022-10-10 106.71 107.78 103.66 104.48 0.0M
2022-10-07 106.86 111.87 106.49 107.26 0.0M
2022-10-06 107.70 110.98 106.38 107.06 0.0M
2022-10-05 108.50 109.60 105.97 106.71 0.0M
2022-10-04 108.72 111.43 106.27 106.99 0.0M
2022-10-03 106.81 109.38 106.25 106.45 0.0M
2022-09-30 107.60 111.98 107.24 108.48 0.0M
2022-09-29 110.00 112.00 105.45 105.45 0.0M
2022-09-28 105.28 109.63 103.75 109.63 0.0M
2022-09-27 107.75 109.86 105.25 105.53 0.0M
2022-09-26 108.30 108.77 106.80 107.00 0.0M
2022-09-23 109.30 110.15 108.06 108.74 0.0M
2022-09-22 109.55 112.08 108.12 108.64 0.0M
2022-09-21 108.63 111.43 108.20 109.60 0.0M
2022-09-20 112.33 112.33 109.56 109.77 0.0M
2022-09-19 113.22 113.22 110.39 110.77 0.0M
2022-09-16 113.00 113.00 109.90 110.40 0.0M
2022-09-15 114.92 115.00 112.25 112.81 0.0M
2022-09-14 113.10 115.00 113.05 113.34 0.0M
2022-09-13 116.43 118.33 115.41 115.41 0.0M
2022-09-12 116.90 119.23 116.40 116.87 0.0M
2022-09-09 115.90 117.44 115.70 116.60 0.0M
2022-09-08 111.59 115.24 111.59 113.41 0.0M
2022-09-07 114.01 114.48 112.85 113.65 0.0M
2022-09-06 115.17 115.25 113.27 115.25 0.0M
2022-09-02 113.90 116.02 113.80 113.90 0.0M
2022-09-01 116.00 116.42 113.33 115.66 0.0M
2022-08-31 116.40 119.50 116.26 117.06 0.0M
2022-08-30 118.00 121.14 115.76 117.80 0.0M
2022-08-29 117.59 119.89 116.34 118.09 0.0M
2022-08-26 120.47 121.30 118.63 119.00 0.0M
2022-08-25 120.35 121.35 119.90 121.21 0.0M
2022-08-24 119.20 123.08 119.20 119.63 0.1M
2022-08-23 119.40 120.55 119.08 119.64 0.0M
2022-08-22 121.12 122.73 120.56 121.75 0.0M
2022-08-19 122.42 122.48 121.34 122.07 0.2M
2022-08-18 119.60 122.94 119.60 121.85 0.0M
2022-08-17 121.60 123.44 120.01 122.72 0.0M
2022-08-16 120.55 123.25 118.75 118.76 0.0M
2022-08-15 123.70 123.72 118.65 122.04 0.0M
2022-08-12 122.43 123.94 118.55 119.36 0.0M
2022-08-11 122.95 123.30 121.40 121.98 0.0M
2022-08-10 121.93 125.00 118.55 118.63 0.0M
2022-08-09 123.75 123.75 120.75 120.95 0.0M
2022-08-08 120.85 124.00 120.14 120.14 0.0M
2022-08-05 123.25 123.25 118.25 119.95 0.0M
2022-08-04 123.20 124.99 120.60 122.05 0.0M
2022-08-03 120.15 122.85 118.75 119.85 0.0M
2022-08-02 122.15 125.00 121.68 121.68 0.0M
2022-08-01 125.00 125.00 122.27 124.47 0.0M
2022-07-29 121.39 123.56 121.39 122.64 0.0M
2022-07-28 120.00 123.48 120.00 122.94 0.0M
2022-07-27 117.80 125.00 117.80 124.45 0.0M
2022-07-26 121.35 121.97 121.18 121.61 0.0M
2022-07-25 120.15 123.40 116.00 117.04 0.0M
2022-07-22 119.94 122.70 119.94 120.18 0.1M
2022-07-21 115.90 119.29 113.75 118.21 0.0M
2022-07-20 118.15 120.28 115.50 117.13 0.0M
2022-07-19 119.34 119.52 116.20 116.77 0.0M
2022-07-18 118.00 119.64 116.55 116.55 0.0M
2022-07-15 117.44 118.49 116.55 117.67 0.0M
2022-07-14 114.81 116.66 114.13 115.46 0.0M
2022-07-13 116.31 117.01 115.81 116.45 0.0M
2022-07-12 116.22 118.73 116.22 117.42 0.0M
2022-07-11 116.31 118.48 116.31 117.32 0.0M
2022-07-08 115.77 118.50 115.77 117.14 0.0M
2022-07-07 118.00 118.30 116.25 117.00 0.0M
2022-07-06 120.30 120.30 114.85 116.78 0.0M
2022-07-05 115.79 119.92 113.90 115.78 0.0M
2022-07-01 114.12 118.85 114.12 116.01 0.0M
2022-06-30 119.50 120.21 113.00 113.50 0.0M
2022-06-29 116.40 121.20 115.65 116.76 0.0M
2022-06-28 116.59 119.01 113.06 113.06 0.0M
2022-06-27 117.38 121.35 113.15 117.25 0.0M
2022-06-24 116.16 117.46 114.86 116.03 0.0M
2022-06-23 111.86 115.53 111.86 112.23 0.0M
2022-06-22 111.35 116.49 110.25 110.95 0.0M
2022-06-21 114.75 114.75 108.20 108.21 0.0M
2022-06-17 109.70 112.87 107.48 110.14 0.0M
2022-06-16 109.23 111.25 109.00 110.80 0.0M
2022-06-15 107.59 110.00 107.00 107.60 0.0M
2022-06-14 109.69 111.07 107.73 108.06 0.0M
2022-06-13 111.02 114.46 108.30 109.45 0.0M
2022-06-10 111.00 113.80 108.00 110.16 0.0M
2022-06-09 114.31 114.94 112.20 112.20 0.0M
2022-06-08 116.21 116.21 114.36 115.04 0.0M
2022-06-07 117.86 119.90 116.50 116.51 0.0M
2022-06-06 119.25 122.00 116.50 118.86 0.0M
2022-06-03 122.26 122.26 117.75 120.00 0.0M
2022-06-02 122.61 122.61 118.87 120.04 0.0M
2022-06-01 121.18 122.33 118.30 119.90 0.0M
2022-05-31 121.10 123.20 121.00 122.40 0.0M
2022-05-27 120.90 122.60 120.90 121.01 0.0M
2022-05-26 125.17 125.17 118.74 121.01 0.0M
2022-05-25 119.11 120.24 118.40 118.40 0.0M
2022-05-24 118.00 120.70 118.00 120.07 0.0M
2022-05-23 118.75 119.60 117.63 119.00 0.0M
2022-05-20 115.49 121.00 115.00 116.20 0.0M
2022-05-19 118.43 120.25 115.01 117.63 0.0M
2022-05-18 121.35 121.43 119.55 120.52 0.0M
2022-05-17 122.76 124.44 120.00 123.04 0.0M
2022-05-16 122.23 126.80 119.25 119.75 0.0M
2022-05-13 121.04 123.58 121.04 121.72 0.0M
2022-05-12 121.75 122.96 119.70 120.80 0.0M
2022-05-11 121.56 125.17 121.30 122.14 0.0M
2022-05-10 120.45 122.50 119.25 119.80 0.0M
2022-05-09 122.81 122.81 119.78 121.74 0.0M
2022-05-06 125.00 126.50 124.14 124.55 0.0M
2022-05-05 126.30 128.50 125.00 125.55 0.0M
2022-05-04 126.41 129.00 125.01 126.00 0.0M
2022-05-03 127.40 130.08 125.50 126.40 0.0M
2022-05-02 129.15 131.20 127.26 127.26 0.0M
2022-04-29 129.60 130.83 128.25 130.35 0.0M
2022-04-28 129.09 130.45 128.19 129.50 0.0M
2022-04-27 127.00 129.85 127.00 128.22 0.0M
2022-04-26 131.58 131.58 127.50 128.28 0.0M
2022-04-25 131.50 132.90 129.75 131.75 0.0M
2022-04-22 128.75 131.75 128.50 129.35 0.0M
2022-04-21 128.25 130.00 127.37 128.87 0.0M
2022-04-20 127.00 129.55 127.00 129.09 0.0M
2022-04-19 129.78 130.25 127.51 127.51 0.0M
2022-04-18 133.45 133.45 129.90 129.90 0.0M
2022-04-14 131.00 133.45 131.00 131.12 0.0M
2022-04-13 131.50 133.36 131.01 131.48 0.0M
2022-04-12 131.60 133.45 131.19 131.49 0.0M
2022-04-11 134.00 134.00 131.19 133.98 0.0M
2022-04-08 131.30 134.00 131.30 132.89 0.0M
2022-04-07 130.90 133.71 130.90 131.55 0.0M
2022-04-06 129.34 131.80 129.34 130.22 0.0M
2022-04-05 132.95 134.00 132.00 133.60 0.0M
2022-04-04 127.40 132.94 127.40 129.79 0.0M
2022-04-01 130.24 133.00 129.93 133.00 0.0M
2022-03-31 130.47 132.39 127.29 127.29 0.0M
2022-03-30 130.00 132.40 129.90 130.50 0.0M
2022-03-29 129.55 131.00 126.91 130.00 0.0M
2022-03-28 128.00 131.00 127.99 128.43 0.0M
2022-03-25 128.05 130.20 125.45 126.40 0.0M
2022-03-24 127.75 130.60 127.55 129.00 0.0M
2022-03-23 126.59 130.96 124.43 124.93 0.0M
2022-03-22 127.90 131.00 127.90 129.01 0.0M
2022-03-21 129.15 130.63 127.00 127.80 0.0M
2022-03-18 126.85 130.50 126.85 127.83 0.0M
2022-03-17 123.99 128.39 121.63 123.26 0.0M
2022-03-16 125.58 126.00 120.25 121.40 0.0M
2022-03-15 124.96 125.50 119.95 122.96 0.0M
2022-03-14 120.03 123.75 119.83 119.91 0.0M
2022-03-11 125.50 125.50 118.04 119.40 0.0M
2022-03-10 124.45 124.85 121.78 124.85 0.0M
2022-03-09 121.68 127.15 121.46 122.44 0.0M
2022-03-08 121.00 121.00 117.01 119.31 0.0M
2022-03-07 125.44 126.50 120.00 120.31 0.0M
2022-03-04 128.80 130.75 122.95 129.39 0.0M
2022-03-03 131.00 131.00 126.40 130.08 0.0M
2022-03-02 129.46 130.85 129.28 129.80 0.0M
2022-03-01 129.96 132.41 129.96 130.18 0.0M
2022-02-28 129.80 131.00 128.50 129.75 0.0M
2022-02-25 127.50 129.60 126.70 127.02 0.0M
2022-02-24 125.63 128.25 121.51 125.29 0.0M
2022-02-23 129.97 133.00 127.30 131.00 0.0M
2022-02-22 130.00 130.04 127.25 127.53 0.0M
2022-02-18 131.15 131.15 126.02 129.98 0.0M
2022-02-17 127.21 131.26 126.80 130.06 0.0M
2022-02-16 129.15 129.15 126.31 127.96 0.0M
2022-02-15 128.00 130.25 126.01 126.01 0.0M
2022-02-14 126.55 129.39 126.01 127.45 0.0M
2022-02-11 130.16 132.25 126.01 127.75 0.0M
2022-02-10 126.75 128.05 126.00 127.07 0.0M
2022-02-09 128.95 131.74 128.10 129.00 0.0M
2022-02-08 129.80 129.80 125.10 128.10 0.0M
2022-02-07 130.80 130.80 128.20 128.70 0.1M
2022-02-04 128.28 131.10 127.65 129.45 0.0M
2022-02-03 132.30 132.50 126.65 129.70 0.0M
2022-02-02 129.55 132.26 129.55 132.26 0.0M
2022-02-01 130.80 133.25 126.36 129.14 0.0M
2022-01-31 126.25 131.00 126.25 129.75 0.0M
2022-01-28 129.10 129.10 125.20 127.55 0.0M
2022-01-27 128.46 128.48 125.62 127.10 0.1M
2022-01-26 130.70 130.80 126.60 127.75 0.0M
2022-01-25 128.82 130.16 127.50 128.63 0.0M
2022-01-24 132.00 132.00 127.56 129.98 0.0M
2022-01-21 133.53 133.53 131.58 131.90 0.0M
2022-01-20 132.93 134.15 131.40 131.90 0.0M
2022-01-19 131.18 131.71 130.80 131.70 0.0M
2022-01-18 135.70 135.70 132.91 134.00 0.0M
2022-01-14 134.46 134.50 131.80 133.00 0.0M
2022-01-13 132.80 138.25 130.40 130.90 0.0M
2022-01-12 131.50 134.75 131.50 133.45 0.0M
2022-01-11 128.50 135.50 128.50 130.38 0.0M
2022-01-10 132.05 135.83 130.97 133.25 0.0M
2022-01-07 135.10 137.50 134.20 135.85 0.0M
2022-01-06 135.60 139.05 135.60 137.00 0.0M
2022-01-05 137.15 140.18 136.95 136.95 0.1M
2022-01-04 140.43 141.92 140.43 140.57 0.0M
2022-01-03 138.85 143.46 138.65 139.08 0.0M