Stockscreener 앱 받기
103.27
0.52%
-0.54
Nestle SA ADR 주식 (NSRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $103.3 | $102.6 | $0.705 | 311,841.0 | -0.52% |
| 2025-05-15 | $103.8 | $102.3 | $1.52 | 324,274.0 | +2.61% |
| 2025-05-14 | $101.8 | $101.0 | $0.722 | 234,151.0 | +0.06% |
| 2025-05-13 | $102.0 | $100.8 | $1.15 | 325,870.0 | -1.06% |
| 2025-05-12 | $102.6 | $101.4 | $1.18 | 362,727.0 | -3.22% |
| 2025-05-09 | $105.8 | $104.8 | $0.97 | 462,220.0 | +0.64% |
| 2025-05-08 | $106.7 | $104.9 | $1.83 | 219,295.0 | -1.86% |
| 2025-05-07 | $107.8 | $106.9 | $0.92 | 290,439.0 | +0.02% |
| 2025-05-06 | $107.2 | $106.3 | $0.90 | 334,502.0 | +0.69% |
| 2025-05-05 | $106.8 | $106.0 | $0.7775 | 289,428.0 | +0.33% |
| 2025-05-02 | $106.5 | $105.7 | $0.81 | 244,167.0 | +0.28% |
| 2025-05-01 | $108.1 | $105.4 | $2.70 | 287,537.0 | -1.01% |
| 2025-04-30 | $106.8 | $105.2 | $1.65 | 288,194.0 | +1.51% |
| 2025-04-29 | $105.7 | $105.0 | $0.70 | 620,011.0 | -0.19% |
| 2025-04-28 | $105.4 | $103.4 | $2.01 | 372,090.0 | +1.72% |
| 2025-04-25 | $104.7 | $103.2 | $1.50 | 289,814.0 | -1.91% |
| 2025-04-24 | $106.1 | $105.2 | $0.82 | 518,083.0 | -0.30% |
| 2025-04-23 | $106.0 | $103.7 | $2.22 | 748,055.0 | -2.84% |
| 2025-04-22 | $109.3 | $107.7 | $1.62 | 382,727.0 | +0.82% |
| 2025-04-21 | $109.0 | $106.9 | $2.11 | 401,740.0 | +0.19% |
Nestle SA ADR 주식 (NSRGY) 연도별 가격 이력
이 심층 분석에서는 Nestle SA ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSRGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nestle SA ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nestle SA ADR 주식 (NSRGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $108.1 | $100.8 | $7.27 | 3,686,451.0 | -3.11% |
| 2025-04 | $109.3 | $96.04 | $13.27 | 12,519,880.0 | +5.36% |
| 2025-03 | $103.9 | $98.24 | $5.63 | 21,406,231.0 | +4.84% |
| 2025-02 | $100.1 | $84.33 | $15.78 | 12,939,329.0 | +13.56% |
| 2025-01 | $86.95 | $80.11 | $6.84 | 22,298,917.0 | +4.01% |
Nestle SA ADR 주식 (NSRGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.97 | $81.18 | $5.79 | 27,940,607.0 | -5.19% |
| 2024-11 | $95.55 | $85.01 | $10.54 | 26,346,125.0 | -8.19% |
| 2024-10 | $100.8 | $85.12 | $15.65 | 24,291,095.0 | -6.11% |
| 2024-09 | $107.9 | $96.36 | $11.57 | 18,538,497.0 | -5.85% |
| 2024-08 | $107.7 | $100.6 | $7.09 | 18,009,867.0 | +5.87% |
| 2024-07 | $106.9 | $99.02 | $7.88 | 12,628,579.0 | -1.43% |
| 2024-06 | $110.5 | $101.9 | $8.56 | 10,360,927.0 | -3.62% |
| 2024-05 | $106.4 | $99.42 | $6.97 | 12,628,023.0 | +5.67% |
| 2024-04 | $107.9 | $99.04 | $8.86 | 19,257,470.0 | -5.27% |
| 2024-03 | $108.9 | $103.1 | $5.84 | 15,088,832.0 | +2.14% |
| 2024-02 | $115.2 | $103.8 | $11.48 | 14,443,617.0 | -8.72% |
| 2024-01 | $117.5 | $109.8 | $7.76 | 14,777,077.0 | +0.00% |
Nestle SA ADR 주식 (NSRGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $116.7 | $107.4 | $9.30 | 3,059,072.0 | +0.45% |
| 2023-09 | $120.4 | $112.0 | $8.43 | 5,807,014.0 | -5.79% |
| 2023-08 | $122.6 | $117.0 | $5.64 | 7,290,237.0 | -2.25% |
| 2023-07 | $125.4 | $117.4 | $8.05 | 4,544,600.0 | +2.12% |
| 2023-06 | $122.2 | $117.5 | $4.78 | 5,062,211.0 | +1.36% |
| 2023-05 | $131.6 | $118.0 | $13.64 | 4,413,577.0 | -7.43% |
| 2023-04 | $130.1 | $121.7 | $8.38 | 3,735,448.0 | +5.40% |
| 2023-03 | $122.1 | $111.1 | $11.00 | 4,663,295.0 | +8.15% |
| 2023-02 | $123.0 | $112.4 | $10.61 | 3,780,641.0 | -7.94% |
| 2023-01 | $125.0 | $115.8 | $9.22 | 5,187,386.0 | +5.96% |
0.78%
2.48%
자본화:
|
볼륨(24시간):