XNYS
Datos históricos de Novartis AG
Novartis AG · NVS
$144.28
▲ +0.53 (+0.37%)
Última operación · 10/10/2026, 18:36:45 UTC
- Variación en el periodo
- +10.55%
- Máximo
- US$170.46
- 27 de febrero de 2026
- Mínimo
- US$121.57
- 29 de octubre de 2025
- Volumen medio diario
- 1.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 142.92 | 143.96 | 142.80 | 143.75 | +0.45% | 1.9 M |
| 8 oct 2026 | 142.77 | 143.29 | 140.68 | 143.11 | −0.12% | 1.53 M |
| 7 oct 2026 | 143.12 | 144.28 | 142.55 | 143.28 | +1.77% | 1.85 M |
| 6 oct 2026 | 141.32 | 141.39 | 139.67 | 140.79 | −0.10% | 1.57 M |
| 5 oct 2026 | 141.02 | 141.02 | 139.31 | 140.93 | −0.05% | 1.33 M |
| 2 oct 2026 | 141.46 | 141.57 | 139.95 | 141.00 | −0.04% | 2.25 M |
| 1 oct 2026 | 142.22 | 142.50 | 140.87 | 141.05 | −1.07% | 2.06 M |
| 30 sep 2026 | 145.39 | 145.50 | 142.56 | 142.57 | −2.15% | 3.06 M |
| 29 sep 2026 | 144.81 | 146.18 | 144.46 | 145.71 | −0.80% | 1.6 M |
| 28 sep 2026 | 145.77 | 147.03 | 145.72 | 146.88 | +0.98% | 1.95 M |
| 25 sep 2026 | 144.57 | 145.51 | 144.00 | 145.46 | +1.32% | 1.17 M |
| 24 sep 2026 | 143.00 | 144.66 | 142.91 | 143.57 | +0.60% | 1.89 M |
| 23 sep 2026 | 143.15 | 143.94 | 142.03 | 142.71 | +1.01% | 2.52 M |
| 22 sep 2026 | 141.26 | 141.80 | 140.00 | 141.28 | +0.21% | 1.54 M |
| 21 sep 2026 | 141.96 | 142.18 | 140.96 | 140.98 | +0.43% | 1.55 M |
| 18 sep 2026 | 140.87 | 141.15 | 139.60 | 140.37 | −0.39% | 2.25 M |
| 17 sep 2026 | 140.12 | 141.21 | 139.97 | 140.92 | +1.60% | 1.71 M |
| 16 sep 2026 | 140.58 | 141.46 | 138.28 | 138.70 | +0.06% | 1.89 M |
| 15 sep 2026 | 138.76 | 139.11 | 137.37 | 138.62 | −0.27% | 2.37 M |
| 14 sep 2026 | 141.64 | 141.64 | 138.99 | 138.99 | +1.33% | 2.48 M |
| 11 sep 2026 | 139.31 | 139.55 | 137.00 | 137.16 | −0.23% | 2.35 M |
| 10 sep 2026 | 138.76 | 139.43 | 137.46 | 137.48 | 0.00% | 2.42 M |
| 9 sep 2026 | 138.14 | 139.45 | 137.30 | 137.48 | −0.16% | 2.94 M |
| 8 sep 2026 | 139.94 | 140.46 | 137.12 | 137.70 | −13.93% | 10.27 M |
| 4 sep 2026 | 159.90 | 160.93 | 159.63 | 159.99 | −1.90% | 1.29 M |
| 3 sep 2026 | 164.48 | 164.48 | 161.42 | 163.09 | +0.39% | 2.45 M |
| 2 sep 2026 | 160.80 | 163.18 | 160.38 | 162.46 | +0.75% | 4.34 M |
| 1 sep 2026 | 162.15 | 163.57 | 160.21 | 161.25 | +6.04% | 4.33 M |
| 31 ago 2026 | 152.60 | 152.74 | 151.69 | 152.06 | −1.14% | 1.29 M |
| 28 ago 2026 | 154.51 | 154.57 | 152.77 | 153.81 | −0.54% | 1.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.