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
2023-12-29 114.25 116.68 114.04 115.95 0.0M
2023-12-28 114.75 116.24 114.15 115.09 0.0M
2023-12-27 111.99 115.00 111.99 113.83 0.0M
2023-12-26 112.65 114.10 112.65 113.55 0.0M
2023-12-22 112.83 114.30 111.62 113.62 0.0M
2023-12-21 112.03 113.43 111.39 112.96 0.0M
2023-12-20 110.36 112.60 110.36 111.72 0.0M
2023-12-19 112.65 112.92 110.91 112.08 0.0M
2023-12-18 112.60 113.54 112.05 113.26 0.0M
2023-12-15 111.50 113.65 111.50 112.64 0.0M
2023-12-14 112.99 113.44 112.01 112.05 0.0M
2023-12-13 113.23 113.28 111.75 112.91 0.0M
2023-12-12 111.79 113.27 111.79 112.90 0.0M
2023-12-11 111.15 113.11 111.15 112.21 0.0M
2023-12-08 112.00 113.26 111.98 112.93 0.0M
2023-12-07 113.40 113.40 111.18 111.83 0.0M
2023-12-06 113.82 114.03 112.65 112.85 0.0M
2023-12-05 114.28 114.28 112.66 113.48 0.0M
2023-12-04 112.82 115.21 112.82 114.72 0.0M
2023-12-01 113.00 114.19 112.25 113.88 0.0M
2023-11-30 112.81 114.08 112.39 113.54 0.0M
2023-11-29 112.27 113.85 112.26 113.39 0.0M
2023-11-28 112.28 113.69 112.28 113.08 0.0M
2023-11-27 114.25 114.30 112.99 113.74 0.0M
2023-11-24 112.35 114.13 112.35 113.83 0.0M
2023-11-22 113.40 113.50 112.96 113.28 0.0M
2023-11-21 111.17 113.20 111.17 113.20 0.0M
2023-11-20 111.51 111.51 110.10 110.97 0.0M
2023-11-17 108.55 115.50 108.55 111.63 0.2M
2023-11-16 110.55 111.68 110.55 110.98 0.0M
2023-11-15 111.76 112.44 111.76 112.02 0.0M
2023-11-14 109.99 111.65 109.99 110.36 0.0M
2023-11-13 109.50 110.06 108.28 108.28 0.0M
2023-11-10 110.81 110.81 109.25 110.40 0.0M
2023-11-09 111.32 111.36 110.22 110.22 0.0M
2023-11-08 109.28 110.57 109.28 110.13 0.0M
2023-11-07 110.78 110.92 110.30 110.36 0.0M
2023-11-06 110.48 111.49 109.95 110.95 0.0M
2023-11-03 111.77 111.77 110.74 110.74 0.0M
2023-11-02 109.43 111.43 109.43 111.08 0.1M
2023-11-01 109.24 109.63 108.69 109.35 0.0M
2023-10-31 108.20 108.23 105.95 108.17 0.0M
2023-10-30 108.44 108.77 107.48 108.41 0.0M
2023-10-27 108.43 108.56 106.37 106.37 0.0M
2023-10-26 109.90 110.73 109.41 109.63 0.0M
2023-10-25 109.00 110.10 108.77 109.62 0.2M
2023-10-24 107.93 109.89 107.93 109.41 0.0M
2023-10-23 109.18 109.79 108.84 108.84 0.0M
2023-10-20 110.63 110.82 109.23 109.88 0.0M
2023-10-19 109.25 111.08 109.25 109.83 0.0M
2023-10-18 113.00 114.47 112.25 113.50 0.0M
2023-10-17 114.01 114.47 113.87 113.96 0.0M
2023-10-16 113.14 114.25 112.29 114.06 0.0M
2023-10-13 113.31 114.52 113.31 114.14 0.0M
2023-10-12 114.59 115.53 113.43 113.67 0.0M
2023-10-11 116.02 116.79 115.28 116.32 0.0M
2023-10-10 112.92 114.36 112.89 113.74 0.1M
2023-10-09 111.96 113.03 111.14 111.51 0.0M
2023-10-06 108.44 110.84 107.45 110.51 0.1M
2023-10-05 112.88 113.42 112.25 112.29 0.0M
2023-10-04 112.68 113.20 111.40 112.47 0.0M
2023-10-03 111.82 111.82 110.46 111.21 0.0M
2023-10-02 113.01 113.01 111.57 111.87 0.0M
2023-09-29 114.08 114.12 112.79 112.84 0.0M
2023-09-28 111.64 112.61 111.64 111.98 0.0M
2023-09-27 113.50 114.60 112.05 112.21 0.0M
2023-09-26 116.08 116.10 115.36 115.45 0.0M
2023-09-25 117.92 117.93 117.21 117.25 0.0M
2023-09-22 117.70 118.28 117.44 117.44 0.0M
2023-09-21 119.22 119.62 118.63 118.80 0.0M
2023-09-20 118.06 119.38 118.06 118.84 0.0M
2023-09-19 116.35 118.08 116.35 117.63 0.0M
2023-09-18 117.15 118.32 116.69 117.67 0.0M
2023-09-15 117.74 117.84 117.01 117.61 0.0M
2023-09-14 116.61 117.52 116.09 117.52 0.0M
2023-09-13 117.00 117.18 116.59 116.59 0.0M
2023-09-12 118.40 118.40 117.32 117.32 0.0M
2023-09-11 117.95 122.69 117.86 119.76 0.0M
2023-09-08 118.08 118.08 117.23 117.85 0.0M
2023-09-07 117.70 118.20 117.59 117.90 0.0M
2023-09-06 116.96 117.34 115.56 117.34 0.0M
2023-09-05 117.43 117.43 116.27 116.84 0.0M
2023-09-01 119.48 120.25 118.42 119.32 0.0M
2023-08-31 119.92 120.96 119.33 120.13 0.0M
2023-08-30 121.66 121.80 120.71 120.82 0.2M
2023-08-29 120.14 122.30 120.14 121.96 0.0M
2023-08-28 119.76 120.93 119.76 120.78 0.0M
2023-08-25 120.00 120.35 119.50 120.33 0.0M
2023-08-24 118.72 120.00 118.72 118.94 0.0M
2023-08-23 118.40 119.58 118.40 119.24 0.0M
2023-08-22 118.66 118.75 118.14 118.25 0.0M
2023-08-21 118.00 118.76 117.86 118.70 0.0M
2023-08-18 116.37 117.74 116.37 117.51 0.0M
2023-08-17 117.90 118.02 117.06 117.06 0.0M
2023-08-16 118.13 119.21 117.18 118.00 0.0M
2023-08-15 117.96 117.96 117.01 117.05 0.0M
2023-08-14 118.26 119.30 117.87 118.68 0.0M
2023-08-11 118.52 119.22 118.06 118.90 0.0M
2023-08-10 119.10 120.52 119.10 119.45 0.0M
2023-08-09 118.30 119.29 118.24 119.06 0.0M
2023-08-08 119.17 119.17 118.62 118.82 0.0M
2023-08-07 118.78 119.72 118.78 119.35 0.0M
2023-08-04 119.25 119.83 118.82 118.89 0.0M
2023-08-03 120.36 120.77 120.21 120.28 0.0M
2023-08-02 121.25 122.64 121.25 122.19 0.0M
2023-08-01 120.21 122.41 120.21 121.82 0.0M
2023-07-31 122.31 123.70 122.02 122.75 0.0M
2023-07-28 123.69 124.33 122.14 122.14 0.0M
2023-07-27 124.71 125.00 121.97 122.35 0.0M
2023-07-26 119.46 122.24 119.46 121.89 0.0M
2023-07-25 119.95 121.35 119.95 120.87 0.0M
2023-07-24 120.71 120.71 119.97 120.31 0.0M
2023-07-21 120.46 121.35 120.35 121.06 0.0M
2023-07-20 120.63 120.63 119.86 120.46 0.0M
2023-07-19 121.63 122.40 121.63 122.20 0.0M
2023-07-18 121.00 121.66 120.84 121.08 0.0M
2023-07-17 121.38 121.97 121.04 121.66 0.0M
2023-07-14 121.79 122.16 120.73 122.00 0.0M
2023-07-13 122.00 122.71 121.42 122.71 0.0M
2023-07-12 119.85 120.92 119.57 120.42 0.0M
2023-07-11 118.37 119.57 118.37 119.56 0.0M
2023-07-10 118.94 119.79 118.31 118.61 0.0M
2023-07-07 117.09 118.15 117.09 117.22 0.0M
2023-07-06 118.00 118.51 117.19 117.57 0.0M
2023-07-05 119.15 119.24 118.66 118.83 0.0M
2023-07-03 119.49 120.72 119.49 120.69 0.0M
2023-06-30 120.01 121.06 119.39 120.43 0.0M
2023-06-29 119.00 119.36 118.53 119.29 0.0M
2023-06-28 119.12 120.23 119.01 119.28 0.0M
2023-06-27 119.99 121.23 119.99 120.98 0.0M
2023-06-26 120.24 121.11 119.95 120.79 0.0M
2023-06-23 121.72 121.87 120.75 120.86 0.0M
2023-06-22 120.32 121.11 120.32 120.77 0.0M
2023-06-21 119.59 121.42 119.59 121.42 0.0M
2023-06-20 119.78 120.52 118.80 119.85 0.0M
2023-06-16 121.39 122.22 120.76 120.97 0.0M
2023-06-15 119.60 121.39 119.60 121.19 0.0M
2023-06-14 118.60 119.03 117.99 118.70 0.0M
2023-06-13 117.34 118.41 117.22 118.10 0.0M
2023-06-12 118.35 118.58 117.00 118.18 0.0M
2023-06-09 118.00 119.09 117.97 118.59 0.0M
2023-06-08 118.74 119.01 117.99 118.10 0.0M
2023-06-07 119.86 119.86 117.97 118.25 0.0M
2023-06-06 119.79 120.43 119.65 120.43 0.0M
2023-06-05 119.53 120.20 118.54 119.56 0.0M
2023-06-02 120.20 121.09 120.01 120.86 0.0M
2023-06-01 119.48 120.31 118.81 120.06 0.0M
2023-05-31 119.00 119.67 117.85 119.44 0.0M
2023-05-30 120.60 120.60 118.73 119.45 0.0M
2023-05-26 123.35 124.03 122.99 123.53 0.0M
2023-05-25 122.02 122.90 121.08 121.64 0.0M
2023-05-24 124.19 124.19 122.29 124.03 0.0M
2023-05-23 125.07 125.18 123.18 124.49 0.0M
2023-05-22 125.30 126.04 125.10 125.23 0.0M
2023-05-19 126.10 126.89 126.10 126.88 0.0M
2023-05-18 123.31 126.43 122.81 125.94 0.0M
2023-05-17 126.65 126.65 125.22 126.18 0.0M
2023-05-16 127.58 128.03 126.14 126.14 0.0M
2023-05-15 128.85 128.85 127.93 128.31 0.0M
2023-05-12 127.52 128.57 126.43 127.91 0.0M
2023-05-11 128.59 129.22 127.74 128.76 0.0M
2023-05-10 129.73 129.88 127.97 128.72 0.0M
2023-05-09 130.60 131.45 129.43 130.72 0.0M
2023-05-08 131.00 132.00 130.57 130.80 0.0M
2023-05-05 129.35 131.05 129.35 130.73 0.0M
2023-05-04 130.57 131.49 129.39 130.91 0.0M
2023-05-03 129.60 132.00 129.60 130.93 0.0M
2023-05-02 127.22 129.11 126.41 128.57 0.0M
2023-05-01 127.35 129.15 127.35 127.71 0.0M
2023-04-28 127.72 128.69 127.49 128.06 0.0M
2023-04-27 127.91 127.91 126.25 127.18 0.0M
2023-04-26 128.65 129.68 128.64 128.64 0.0M
2023-04-25 128.58 130.50 127.50 127.50 0.0M
2023-04-24 128.83 130.03 127.88 129.20 0.0M
2023-04-21 129.98 130.73 129.32 130.54 0.0M
2023-04-20 128.00 128.74 127.64 127.91 0.0M
2023-04-19 127.09 127.79 126.58 126.80 0.0M
2023-04-18 126.29 127.53 126.29 127.05 0.0M
2023-04-17 126.25 127.75 125.90 126.50 0.0M
2023-04-14 126.49 126.96 125.19 126.25 0.0M
2023-04-13 125.85 126.34 125.49 126.05 0.0M
2023-04-12 126.10 127.07 125.56 125.92 0.0M
2023-04-11 124.09 125.58 124.09 125.43 0.1M
2023-04-10 128.77 128.77 120.52 124.84 0.0M
2023-04-06 124.55 126.00 124.55 125.74 0.0M
2023-04-05 123.54 124.92 123.54 124.49 0.0M
2023-04-04 121.86 123.50 121.78 123.15 0.0M
2023-04-03 122.06 122.75 121.65 122.74 0.0M
2023-03-31 121.61 121.95 120.87 121.10 0.0M
2023-03-30 120.85 121.61 120.40 120.76 0.0M
2023-03-29 121.85 121.85 120.53 121.63 0.0M
2023-03-28 120.38 120.77 119.67 119.95 0.0M
2023-03-27 119.07 120.04 118.99 119.54 0.0M
2023-03-24 119.83 120.14 119.22 119.41 0.0M
2023-03-23 119.60 119.60 118.30 119.12 0.0M
2023-03-22 117.87 119.49 117.87 118.21 0.0M
2023-03-21 117.81 117.81 116.31 117.15 0.0M
2023-03-20 116.59 118.28 116.59 117.27 0.0M
2023-03-17 116.50 118.23 116.50 117.76 0.0M
2023-03-16 117.12 119.14 117.12 118.10 0.0M
2023-03-15 114.91 116.44 114.91 115.94 0.0M
2023-03-14 116.73 117.64 116.53 117.47 0.0M
2023-03-13 116.01 117.77 116.01 116.86 0.0M
2023-03-10 113.28 114.83 113.28 114.30 0.0M
2023-03-09 112.37 113.24 112.14 112.43 0.0M
2023-03-08 111.37 111.97 111.13 111.65 0.0M
2023-03-07 112.15 112.93 111.07 111.32 0.0M
2023-03-06 113.25 113.54 112.32 112.91 0.0M
2023-03-03 113.61 115.49 113.53 113.94 0.0M
2023-03-02 113.44 114.78 113.44 114.73 0.0M
2023-03-01 112.52 113.55 112.21 112.49 0.0M
2023-02-28 115.00 115.00 112.41 112.41 0.0M
2023-02-27 116.28 116.28 115.16 115.89 0.0M
2023-02-24 114.86 115.46 114.00 114.45 0.0M
2023-02-23 116.83 117.49 114.83 116.63 0.0M
2023-02-22 119.10 119.16 118.00 118.27 0.0M
2023-02-21 118.12 118.99 117.37 118.12 0.0M
2023-02-17 116.80 118.77 116.80 118.67 0.0M
2023-02-16 116.97 117.47 115.89 117.02 0.0M
2023-02-15 120.17 120.17 118.84 119.77 0.0M
2023-02-14 120.87 121.43 120.50 121.11 0.0M
2023-02-13 120.24 120.65 119.05 120.65 0.0M
2023-02-10 117.68 118.79 117.61 118.64 0.0M
2023-02-09 120.08 120.08 117.82 117.82 0.0M
2023-02-08 119.97 120.09 119.50 120.07 0.0M
2023-02-07 119.00 119.84 118.27 119.84 0.0M
2023-02-06 119.47 120.66 119.43 119.97 0.0M
2023-02-03 120.62 121.12 120.22 120.98 0.0M
2023-02-02 120.85 120.85 119.85 119.89 0.0M
2023-02-01 121.02 122.57 120.65 122.55 0.0M
2023-01-31 121.80 122.06 121.10 121.96 0.0M
2023-01-30 120.41 121.41 119.43 119.87 0.0M
2023-01-27 117.92 119.23 117.92 118.95 0.0M
2023-01-26 119.56 121.00 117.95 119.39 0.0M
2023-01-25 120.85 123.30 120.85 123.21 0.0M
2023-01-24 120.82 123.04 120.82 121.76 0.0M
2023-01-23 122.00 123.46 121.74 122.46 0.0M
2023-01-20 121.50 121.86 121.25 121.25 0.0M
2023-01-19 123.53 123.53 121.63 122.64 0.0M
2023-01-18 123.78 124.44 121.26 121.94 0.0M
2023-01-17 123.70 125.00 123.53 123.65 0.0M
2023-01-13 121.43 123.20 121.43 122.75 0.0M
2023-01-12 123.15 123.15 121.16 121.46 0.0M
2023-01-11 122.58 123.24 120.88 121.30 0.0M
2023-01-10 120.20 122.10 120.20 120.99 0.0M
2023-01-09 120.50 121.86 120.34 120.80 0.0M
2023-01-06 117.53 120.01 117.53 119.25 0.0M
2023-01-05 119.68 119.68 117.55 118.16 0.0M
2023-01-04 118.03 119.90 118.03 118.56 0.0M
2023-01-03 117.50 117.71 115.38 115.64 0.0M