Nestle ADR

NSRGY
🏛️ usa →
90.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 90.82 90.82 90.63 90.63 17.1K
09:35 90.66 90.73 90.66 90.73 2.3K
09:40 90.71 90.74 90.70 90.70 2.6K
09:45 90.70 90.70 90.58 90.58 5.9K
09:50 90.52 90.68 90.52 90.68 3.9K
09:55 90.67 90.81 90.67 90.81 11.8K
10:00 90.81 90.81 90.66 90.66 17.3K
10:05 90.55 90.59 90.50 90.52 4.3K
10:10 90.46 90.46 90.38 90.44 1.4K
10:15 90.45 90.45 90.31 90.34 5.9K
10:20 90.32 90.36 90.31 90.33 15.1K
10:25 90.35 90.46 90.32 90.46 1.7K
10:30 90.45 90.45 90.38 90.39 2.4K
10:35 90.46 90.46 90.43 90.43 0.5K
10:40 90.47 90.47 90.46 90.46 0.6K
10:45 90.44 90.51 90.44 90.51 0.9K
10:50 90.55 90.55 90.39 90.39 6.5K
10:55 90.39 90.42 90.34 90.34 2.5K
11:00 90.36 90.40 90.33 90.33 1.7K
11:05 90.31 90.52 90.28 90.28 16.9K
11:10 90.31 90.40 90.31 90.37 3.6K
11:15 90.38 90.39 90.34 90.34 3.5K
11:20 90.40 90.40 90.30 90.35 1.1K
11:25 90.41 90.45 90.28 90.45 3.8K
11:30 90.28 90.35 90.27 90.34 114.0K
11:35 90.36 90.36 90.28 90.28 405.5K
11:40 90.28 90.37 90.27 90.32 23.5K
11:45 90.28 90.35 90.28 90.28 17.4K
11:50 90.37 90.37 90.33 90.34 3.1K
11:55 90.30 90.41 90.30 90.41 1.3K
12:00 90.41 90.44 90.36 90.36 4.0K
12:05 90.33 90.38 90.32 90.38 2.2K
12:10 90.31 90.38 90.31 90.35 2.6K
12:15 90.34 90.35 90.34 90.34 428.5K
12:20 90.35 90.35 90.34 90.34 2.6K
12:25 90.34 90.35 90.34 90.34 3.7K
12:30 90.35 90.35 90.34 90.34 32.1K
12:35 90.31 90.34 90.27 90.34 4.3K
12:40 90.34 90.35 90.33 90.33 2.0K
12:45 90.34 90.35 90.34 90.35 2.7K
12:50 90.34 90.35 90.34 90.35 2.1K
12:55 90.34 90.35 90.34 90.34 1.1K
13:00 90.35 90.35 90.34 90.34 0.7K
13:05 90.29 90.29 90.27 90.27 1.4K
13:10 90.28 90.32 90.27 90.32 2.7K
13:15 90.31 90.33 90.31 90.31 4.0K
13:20 90.28 90.35 90.28 90.35 3.8K
13:25 90.32 90.33 90.30 90.32 2.4K
13:30 90.32 90.33 90.32 90.33 2.0K
13:35 90.31 90.31 90.29 90.31 0.8K
13:40 90.35 90.35 90.33 90.34 2.0K
13:45 90.32 90.33 90.32 90.32 3.1K
13:50 90.32 90.32 90.32 90.32 0.4K
13:55 90.34 90.34 90.32 90.33 1.3K
14:00 90.32 90.34 90.32 90.33 2.9K
14:05 90.33 90.35 90.31 90.31 3.1K
14:10 90.32 90.33 90.32 90.33 0.8K
14:15 90.31 90.31 90.30 90.31 1.5K
14:20 90.31 90.35 90.31 90.33 3.9K
14:25 90.33 90.35 90.31 90.33 2.4K
14:30 90.33 90.33 90.31 90.31 1.7K
14:35 90.32 90.35 90.32 90.33 1.5K
14:40 90.33 90.35 90.31 90.35 4.1K
14:45 90.31 90.35 90.31 90.35 1.8K
14:50 90.35 90.35 90.31 90.33 7.4K
14:55 90.31 90.35 90.31 90.35 5.4K
15:00 90.34 90.35 90.31 90.31 3.1K
15:05 90.31 90.35 90.23 90.23 8.7K
15:10 90.23 90.25 90.23 90.24 3.2K
15:15 90.24 90.25 90.23 90.25 3.1K
15:20 90.25 90.26 90.25 90.25 3.5K
15:25 90.25 90.26 90.25 90.26 2.4K
15:30 90.27 90.29 90.27 90.28 7.1K
15:35 90.28 90.32 90.28 90.32 11.1K
15:40 90.34 90.34 90.28 90.34 4.1K
15:45 90.32 90.34 90.32 90.33 4.8K
15:50 90.34 90.35 90.33 90.33 16.6K
15:55 90.34 90.38 90.32 90.32 46.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 89.57 90.82 89.37 90.28 0.5M
2025-09-26 88.89 89.23 88.80 89.13 1.0M
2025-09-25 89.88 90.01 88.47 88.63 2.2M
2025-09-24 89.55 89.90 89.26 89.27 1.9M
2025-09-23 90.75 90.82 90.23 90.35 1.3M
2025-09-22 90.70 90.72 90.25 90.68 1.6M
2025-09-19 91.44 91.52 90.91 91.23 0.6M
2025-09-18 90.68 90.83 90.27 90.58 0.7M
2025-09-17 90.84 91.38 90.40 90.43 0.5M
2025-09-16 91.13 91.30 90.85 91.02 0.5M
2025-09-15 91.07 91.25 90.51 90.64 0.6M
2025-09-12 92.07 92.12 91.38 91.56 0.3M
2025-09-11 92.01 92.62 92.01 92.43 0.4M
2025-09-10 92.33 92.44 91.84 92.30 0.3M
2025-09-09 92.94 93.05 92.19 92.29 0.4M
2025-09-08 94.18 94.35 93.83 94.00 0.4M
2025-09-05 94.08 94.86 94.08 94.38 0.3M
2025-09-04 94.48 94.57 93.72 94.31 0.3M
2025-09-03 93.06 93.31 92.86 92.98 0.3M
2025-09-02 92.99 93.93 92.96 93.34 0.4M
2025-08-29 93.94 94.53 93.94 94.12 0.5M
2025-08-28 93.37 93.50 92.97 93.28 0.3M
2025-08-27 92.44 92.78 92.12 92.25 0.3M
2025-08-26 93.30 93.35 92.36 92.90 0.2M
2025-08-25 94.09 94.09 92.56 92.65 0.7M
2025-08-22 93.86 94.59 93.79 94.24 1.7M
2025-08-21 94.04 94.16 93.61 93.61 0.2M
2025-08-20 93.50 94.90 93.50 94.58 1.3M
2025-08-19 90.56 91.19 90.56 90.91 0.3M
2025-08-18 89.23 89.60 89.10 89.38 0.4M
2025-08-15 89.68 89.99 89.60 89.84 0.4M
2025-08-14 88.99 89.40 88.84 89.24 0.3M
2025-08-13 89.20 90.04 89.10 89.58 0.3M
2025-08-12 88.27 89.13 88.08 89.11 0.4M
2025-08-11 88.82 89.00 88.47 88.73 0.3M
2025-08-08 89.25 89.58 89.09 89.09 0.4M
2025-08-07 89.34 89.65 88.92 89.39 1.3M
2025-08-06 88.47 88.61 87.36 87.93 1.2M
2025-08-05 88.99 89.43 88.65 89.21 0.5M
2025-08-04 88.33 88.49 87.94 88.10 0.6M
2025-08-01 87.50 88.98 87.00 87.32 0.7M
2025-07-31 87.20 87.76 86.98 86.98 1.4M
2025-07-30 88.78 88.92 87.63 87.70 1.0M
2025-07-29 89.51 90.24 89.50 89.78 0.4M
2025-07-28 90.54 90.69 89.82 89.87 1.1M
2025-07-25 91.24 92.55 90.87 92.33 0.9M
2025-07-24 92.59 94.11 92.46 93.35 1.6M
2025-07-23 97.61 99.97 97.51 99.84 0.5M
2025-07-22 96.85 98.19 96.85 98.10 0.8M
2025-07-21 96.16 96.78 96.01 96.23 0.4M
2025-07-18 97.14 97.54 96.36 96.48 0.3M
2025-07-17 95.46 95.72 95.02 95.65 0.3M
2025-07-16 95.66 96.64 95.57 96.36 0.3M
2025-07-15 96.54 96.55 95.42 95.60 0.4M
2025-07-14 96.72 97.18 96.60 96.78 0.3M
2025-07-11 96.90 96.92 96.33 96.52 0.3M
2025-07-10 97.29 97.73 97.24 97.57 0.3M
2025-07-09 98.45 98.58 97.85 98.21 0.3M
2025-07-08 97.40 98.50 97.36 98.13 0.5M
2025-07-07 98.63 98.71 97.97 98.19 0.3M
2025-07-03 100.00 100.28 99.47 100.09 0.1M
2025-07-02 99.81 100.20 99.38 99.99 0.3M
2025-07-01 99.18 99.98 98.69 99.84 0.8M
2025-06-30 98.90 99.57 98.69 99.32 0.2M
2025-06-27 98.48 99.94 98.48 99.28 0.3M
2025-06-26 98.76 100.28 98.45 99.08 0.4M
2025-06-25 99.05 100.60 98.71 98.92 0.2M
2025-06-24 101.63 102.68 101.24 101.83 0.3M
2025-06-23 99.33 100.80 99.30 100.57 0.3M
2025-06-20 100.84 101.01 99.43 99.43 0.4M
2025-06-18 101.79 102.28 101.51 101.58 2.1M
2025-06-17 101.16 101.93 100.82 101.25 3.9M
2025-06-16 102.80 103.30 101.45 101.50 0.3M
2025-06-13 104.07 104.30 103.05 103.19 0.3M
2025-06-12 104.52 105.38 104.52 105.24 0.2M
2025-06-11 104.43 104.62 103.41 103.67 0.5M
2025-06-10 104.92 105.01 104.28 104.38 0.2M
2025-06-09 104.65 106.29 104.31 105.42 0.3M
2025-06-06 105.22 105.62 105.01 105.48 0.4M
2025-06-05 106.46 106.72 105.74 106.00 0.9M
2025-06-04 106.04 106.59 105.52 106.21 0.7M
2025-06-03 106.05 106.05 105.23 105.43 0.3M
2025-06-02 106.09 106.64 105.88 106.63 0.3M
2025-05-30 106.72 107.16 106.08 106.51 0.2M
2025-05-29 106.05 106.79 105.03 106.43 0.3M
2025-05-28 105.78 106.36 105.50 105.71 0.6M
2025-05-27 108.30 108.38 107.01 107.31 0.3M
2025-05-23 107.08 108.23 106.76 108.23 0.5M
2025-05-22 106.13 106.81 105.73 106.50 0.3M
2025-05-21 106.83 107.49 106.70 106.82 0.4M
2025-05-20 105.84 106.16 105.58 106.12 0.3M
2025-05-19 104.07 105.00 103.93 104.85 0.5M
2025-05-16 102.86 103.27 102.57 103.27 0.3M
2025-05-15 102.31 103.83 102.31 103.81 0.3M
2025-05-14 101.51 101.75 101.03 101.17 0.2M
2025-05-13 101.98 101.98 100.83 101.11 0.3M
2025-05-12 102.59 102.59 101.41 102.19 0.4M
2025-05-09 104.83 105.80 104.83 105.59 0.5M
2025-05-08 105.65 106.72 104.89 104.92 0.2M
2025-05-07 107.44 107.83 106.91 106.91 0.3M
2025-05-06 106.30 107.20 106.30 106.89 0.3M
2025-05-05 106.14 106.78 106.00 106.16 0.3M
2025-05-02 106.28 106.49 105.68 105.81 0.2M
2025-05-01 108.08 108.10 105.40 105.51 0.3M
2025-04-30 105.89 106.82 105.17 106.59 0.3M
2025-04-29 105.17 105.69 104.99 105.00 0.6M
2025-04-28 103.52 105.44 103.43 105.20 0.4M
2025-04-25 104.49 104.68 103.17 103.42 0.3M
2025-04-24 106.01 106.06 105.24 105.43 0.5M
2025-04-23 105.06 105.96 103.74 105.75 0.7M
2025-04-22 108.60 109.31 107.69 108.84 0.4M
2025-04-21 109.00 109.00 106.89 107.95 0.4M
2025-04-17 106.70 107.99 106.31 107.74 0.9M
2025-04-16 105.66 106.38 103.81 104.41 1.2M
2025-04-15 104.61 105.43 104.28 104.31 0.9M
2025-04-14 103.45 105.75 103.44 104.80 0.8M
2025-04-11 103.82 105.71 103.54 105.70 0.5M
2025-04-10 100.31 102.88 100.02 102.80 0.6M
2025-04-09 98.03 102.79 97.67 100.71 0.6M
2025-04-08 99.84 100.11 97.28 97.93 0.5M
2025-04-07 97.90 99.39 96.04 97.38 0.8M
2025-04-04 104.67 104.87 100.61 100.61 0.7M
2025-04-03 105.29 106.08 105.02 105.08 0.7M
2025-04-02 102.08 102.17 101.18 101.73 0.4M
2025-04-01 102.46 102.51 101.62 101.90 0.5M
2025-03-31 102.20 102.25 100.70 101.17 0.3M
2025-03-28 102.66 103.11 101.93 102.34 0.4M
2025-03-27 101.04 101.86 101.04 101.81 0.6M
2025-03-26 100.24 100.97 99.93 100.37 0.5M
2025-03-25 101.47 101.70 100.35 100.70 0.3M
2025-03-24 102.54 102.67 101.18 101.47 0.4M
2025-03-21 103.07 103.87 103.04 103.55 3.2M
2025-03-20 102.73 103.59 102.20 103.51 2.3M
2025-03-19 101.83 102.60 101.52 102.42 1.2M
2025-03-18 102.94 103.55 102.68 103.46 2.2M
2025-03-17 101.61 102.72 101.61 102.70 1.7M
2025-03-14 99.23 101.13 99.05 101.07 0.8M
2025-03-13 100.18 101.15 100.02 101.15 0.5M
2025-03-12 101.04 101.20 100.65 100.86 0.4M
2025-03-11 101.85 101.90 100.21 100.94 0.6M
2025-03-10 102.80 103.64 101.85 102.44 0.6M
2025-03-07 101.32 102.22 101.04 101.92 0.4M
2025-03-06 98.91 99.65 98.60 99.44 0.5M
2025-03-05 99.64 100.00 98.39 98.50 0.6M
2025-03-04 100.65 101.21 100.35 100.35 0.6M
2025-03-03 98.32 98.83 98.24 98.80 0.6M
2025-02-28 96.73 97.04 96.16 96.50 0.5M
2025-02-27 96.75 97.14 96.51 96.56 0.4M
2025-02-26 98.80 98.82 97.47 97.63 0.5M
2025-02-25 99.33 100.11 99.03 99.30 0.6M
2025-02-24 96.85 98.00 96.74 97.78 1.6M
2025-02-21 93.88 95.12 93.73 95.08 0.6M
2025-02-20 90.60 91.90 90.56 91.85 0.8M
2025-02-19 90.78 91.73 90.74 91.15 0.7M
2025-02-18 91.05 91.69 90.61 91.33 0.7M
2025-02-14 92.72 92.93 91.64 91.82 0.5M
2025-02-13 91.84 92.58 91.74 92.30 0.9M
2025-02-12 85.79 86.86 85.50 86.56 0.4M
2025-02-11 85.64 85.89 85.39 85.69 0.8M
2025-02-10 85.06 85.27 84.72 85.07 0.5M
2025-02-07 85.72 85.81 84.97 85.00 0.6M
2025-02-06 86.00 86.12 85.15 85.31 0.6M
2025-02-05 85.42 86.00 85.06 85.66 1.0M
2025-02-04 85.11 85.82 84.82 85.62 0.7M
2025-02-03 84.47 85.67 84.33 85.10 0.7M
2025-01-31 85.83 85.87 84.80 84.98 0.5M
2025-01-30 86.28 86.95 86.04 86.57 0.6M
2025-01-29 86.10 86.41 85.73 85.83 0.8M
2025-01-28 86.19 86.70 85.95 86.31 1.1M
2025-01-27 85.12 86.63 85.09 86.47 3.0M
2025-01-24 82.66 82.72 82.23 82.45 1.8M
2025-01-23 81.84 82.61 81.50 82.56 0.9M
2025-01-22 81.85 81.99 81.59 81.86 0.9M
2025-01-21 81.68 82.82 81.61 82.73 1.5M
2025-01-17 81.26 81.47 80.94 81.19 0.8M
2025-01-16 80.51 81.62 80.11 81.40 1.5M
2025-01-15 81.03 81.14 80.40 80.40 1.1M
2025-01-14 81.26 81.54 80.74 81.42 1.2M
2025-01-13 80.36 81.31 80.30 81.22 1.3M
2025-01-10 81.37 81.44 80.54 80.65 1.1M
2025-01-08 82.04 82.73 81.67 82.65 0.8M
2025-01-07 82.42 82.90 82.27 82.51 1.1M
2025-01-06 81.00 82.21 80.84 81.86 1.6M
2025-01-03 81.92 82.26 81.65 82.02 0.8M
2025-01-02 81.80 82.12 81.56 81.89 0.8M