Nestle (NESM)

NESM
🏛️ Malasia →
97.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 96.60 96.60 96.60 96.60 0.5K
09:05 96.20 96.88 96.18 96.88 1.7K
09:10 97.00 97.20 97.00 97.20 1.2K
09:15 97.08 97.08 97.08 97.08 0.1K
09:25 97.06 97.06 96.70 96.70 0.5K
09:30 96.98 96.98 96.98 96.98 0.2K
09:35 96.70 97.00 96.70 97.00 0.7K
09:40 97.04 97.04 97.04 97.04 0.2K
09:50 96.72 96.72 96.72 96.72 0.1K
09:55 97.00 97.00 96.72 96.72 0.2K
10:00 96.82 97.00 96.82 96.86 0.6K
10:05 96.86 97.02 96.86 97.02 1.1K
10:10 97.04 97.04 97.04 97.04 0.2K
10:15 97.04 97.04 96.98 96.98 1.8K
10:20 96.98 96.98 96.98 96.98 0.2K
10:25 96.98 96.98 96.98 96.98 0.2K
10:30 96.96 96.96 96.96 96.96 0.2K
10:35 96.96 96.96 96.96 96.96 0.1K
10:40 96.92 96.92 96.92 96.92 0.2K
10:50 96.92 97.00 96.92 97.00 1.1K
11:00 97.00 97.00 97.00 97.00 0.1K
11:05 96.90 96.90 96.90 96.90 0.1K
11:10 96.90 97.00 96.90 97.00 0.2K
11:15 97.00 97.00 97.00 97.00 0.3K
11:20 97.00 97.00 96.96 96.96 0.4K
11:25 96.96 96.96 96.96 96.96 0.2K
11:30 96.96 96.96 96.96 96.96 0.1K
11:35 96.96 96.96 96.96 96.96 0.4K
11:40 97.00 97.00 96.96 97.00 2.6K
11:45 97.00 97.00 97.00 97.00 0.1K
11:50 97.00 97.00 97.00 97.00 0.2K
12:00 96.96 96.96 96.96 96.96 0.3K
12:05 96.96 96.96 96.96 96.96 0.7K
12:10 96.98 96.98 96.94 96.94 0.3K
12:15 96.94 96.94 96.94 96.94 0.1K
12:20 96.94 96.98 96.94 96.98 0.2K
12:25 96.98 96.98 96.98 96.98 1.0K
14:30 96.92 97.00 96.92 97.00 0.6K
14:35 97.00 97.00 96.92 96.92 0.2K
14:40 96.92 96.98 96.92 96.92 0.4K
14:45 96.92 96.98 96.92 96.98 1.2K
14:50 96.94 97.02 96.94 97.02 0.2K
14:55 97.02 97.02 97.02 97.02 0.3K
15:00 97.02 97.02 96.94 96.94 0.3K
15:05 97.00 97.00 96.94 96.94 0.4K
15:10 97.00 97.00 96.94 97.00 0.6K
15:15 96.96 97.00 96.96 97.00 0.3K
15:20 96.96 97.00 96.96 96.98 1.7K
15:25 97.02 97.02 96.98 97.02 0.6K
15:30 97.02 97.02 97.02 97.02 0.2K
15:35 97.02 97.02 97.02 97.02 0.3K
15:40 96.98 97.04 96.98 97.04 1.3K
15:45 97.02 97.02 97.02 97.02 0.7K
15:50 97.00 97.02 97.00 97.02 0.2K
15:55 97.02 97.14 97.02 97.14 2.7K
16:00 97.28 97.66 97.28 97.66 6.1K
16:05 97.64 97.78 97.64 97.78 1.3K
16:10 97.78 97.90 97.78 97.90 1.2K
16:15 97.90 97.90 97.70 97.80 0.8K
16:20 97.72 97.88 97.72 97.88 0.5K
16:25 97.30 97.30 96.94 96.94 4.7K
16:30 96.94 96.96 96.94 96.96 0.4K
16:35 96.96 97.48 96.96 97.48 2.4K
16:40 97.48 97.80 97.24 97.80 1.7K
16:50 96.04 96.04 96.04 96.04 16.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 96.98 97.10 96.46 97.10 0.0M
2025-09-26 96.60 97.90 96.04 96.04 0.1M
2025-09-25 96.62 96.98 96.00 96.60 0.1M
2025-09-24 96.88 96.88 95.68 96.60 0.1M
2025-09-23 96.90 97.32 96.24 96.60 0.1M
2025-09-22 95.00 97.22 94.96 96.50 0.1M
2025-09-19 95.88 96.00 94.72 94.72 0.3M
2025-09-18 97.90 97.90 95.00 95.00 0.1M
2025-09-17 96.80 97.90 95.22 97.90 0.1M
2025-09-12 96.00 97.90 95.10 97.90 0.1M
2025-09-11 95.50 96.00 94.42 95.50 0.0M
2025-09-10 96.00 96.40 95.40 95.50 0.0M
2025-09-09 94.60 96.40 94.60 96.10 0.1M
2025-09-08 93.28 95.00 93.04 94.00 0.1M
2025-09-04 93.60 94.48 93.24 93.24 0.1M
2025-09-03 92.20 94.14 92.20 93.60 0.0M
2025-09-02 95.00 95.00 92.80 93.60 0.0M
2025-08-29 96.00 96.00 93.20 95.02 0.1M
2025-08-28 93.22 96.00 93.22 96.00 0.1M
2025-08-27 91.52 94.12 91.50 94.12 0.1M
2025-08-26 93.00 93.12 91.00 92.50 0.4M
2025-08-25 91.14 93.14 91.14 93.00 0.1M
2025-08-22 92.00 92.64 90.04 91.14 0.1M
2025-08-21 89.02 92.00 88.70 92.00 0.3M
2025-08-20 87.02 89.38 87.02 89.00 0.1M
2025-08-19 87.50 87.56 87.24 87.50 0.1M
2025-08-18 88.30 88.30 87.00 87.02 0.0M
2025-08-15 88.06 88.10 86.76 87.50 0.0M
2025-08-14 87.80 88.48 87.28 87.80 0.1M
2025-08-13 88.40 88.90 87.44 87.80 0.1M
2025-08-12 88.20 88.90 88.20 88.20 0.0M
2025-08-11 87.50 89.44 87.50 88.52 0.0M
2025-08-08 89.80 89.80 87.50 87.50 0.0M
2025-08-07 89.80 90.28 89.20 89.80 0.1M
2025-08-06 89.78 89.86 89.28 89.44 0.0M
2025-08-05 87.66 89.90 87.66 89.80 0.1M
2025-08-04 87.30 88.98 86.50 88.98 0.1M
2025-08-01 88.00 88.06 87.50 87.80 0.1M
2025-07-31 87.30 88.80 87.30 88.08 0.1M
2025-07-30 87.08 87.80 86.48 87.40 0.0M
2025-07-29 88.00 88.00 86.90 87.80 0.1M
2025-07-28 85.50 88.40 85.50 88.00 0.1M
2025-07-25 82.32 85.88 81.90 85.50 0.1M
2025-07-24 77.20 83.00 77.08 82.32 0.2M
2025-07-23 76.00 76.90 75.98 76.90 0.1M
2025-07-22 75.08 75.98 75.08 75.96 0.0M
2025-07-21 75.62 76.00 75.08 75.08 0.0M
2025-07-18 75.78 76.44 75.64 75.74 0.0M
2025-07-17 76.60 76.60 75.40 75.58 0.1M
2025-07-16 76.30 76.74 75.50 75.60 0.1M
2025-07-15 77.28 77.28 76.20 76.50 0.0M
2025-07-14 77.40 77.40 76.74 76.74 0.0M
2025-07-11 79.44 79.44 77.34 77.38 0.1M
2025-07-10 78.50 78.80 77.40 78.80 0.0M
2025-07-09 78.74 78.74 77.02 78.40 0.0M
2025-07-08 77.00 78.80 76.30 78.76 0.1M
2025-07-07 77.00 77.70 76.12 77.10 0.0M
2025-07-04 80.00 80.00 77.42 77.52 0.1M
2025-07-03 77.76 80.00 77.76 80.00 0.1M
2025-07-02 77.60 77.74 77.10 77.50 0.1M
2025-07-01 77.04 77.50 77.00 77.50 0.0M
2025-06-30 77.98 78.98 76.50 76.72 0.1M
2025-06-26 77.58 77.78 76.52 77.48 0.1M
2025-06-25 75.84 78.80 75.84 77.60 0.1M
2025-06-24 76.38 76.38 75.62 75.84 0.0M
2025-06-23 72.48 76.80 72.06 76.40 0.2M
2025-06-20 71.12 72.56 71.12 72.52 0.2M
2025-06-19 71.68 71.70 71.08 71.56 0.1M
2025-06-18 71.70 71.88 71.04 71.62 0.1M
2025-06-17 72.50 73.28 71.70 71.70 0.1M
2025-06-16 73.82 74.06 71.58 72.72 0.1M
2025-06-13 76.78 76.78 73.82 73.82 0.1M
2025-06-12 75.66 76.50 75.22 76.38 0.1M
2025-06-11 75.40 76.22 74.74 75.56 0.1M
2025-06-10 75.74 76.48 75.00 75.00 0.1M
2025-06-09 77.82 77.82 74.54 75.74 0.1M
2025-06-06 78.30 78.30 77.10 77.12 0.0M
2025-06-05 79.00 79.00 77.54 77.60 0.1M
2025-06-04 78.90 78.90 77.50 78.36 0.1M
2025-06-03 78.60 79.38 78.42 78.60 0.2M
2025-05-30 80.50 80.52 78.60 78.60 1.2M
2025-05-29 81.00 81.02 80.52 80.86 0.0M
2025-05-28 81.50 81.50 79.52 81.00 0.1M
2025-05-27 79.30 81.50 79.30 81.50 0.0M
2025-05-26 80.10 80.64 78.50 79.60 0.1M
2025-05-23 80.00 80.96 80.00 80.10 0.1M
2025-05-22 79.66 80.80 78.00 80.00 0.2M
2025-05-21 80.26 81.90 79.40 79.66 0.2M
2025-05-20 80.62 81.32 79.28 80.26 0.2M
2025-05-19 81.60 81.78 80.50 80.80 0.1M
2025-05-16 83.04 83.88 81.28 81.68 0.2M
2025-05-15 84.20 85.40 80.00 84.00 0.1M
2025-05-14 84.80 84.92 84.20 84.80 0.1M
2025-05-13 85.14 85.96 84.50 85.00 0.2M
2025-05-09 86.32 86.32 84.40 84.50 0.1M
2025-05-08 87.48 87.78 86.50 86.52 0.1M
2025-05-07 88.00 89.12 87.10 87.44 0.1M
2025-05-06 86.54 89.00 86.54 88.50 0.3M
2025-05-05 86.24 86.74 86.24 86.50 0.0M
2025-05-02 87.20 87.62 85.62 86.24 0.2M
2025-04-30 83.90 88.10 83.90 87.00 0.6M
2025-04-29 80.38 84.22 80.10 84.22 0.4M
2025-04-28 80.00 80.38 78.68 80.38 0.0M
2025-04-25 79.60 80.04 79.28 80.00 0.1M
2025-04-24 80.68 80.68 79.66 80.00 0.0M
2025-04-23 80.98 81.00 80.22 80.60 0.1M
2025-04-22 80.02 81.20 80.02 80.58 0.2M
2025-04-21 79.62 81.72 79.62 80.50 0.2M
2025-04-18 79.46 80.98 79.46 79.80 0.1M
2025-04-17 78.10 81.60 75.62 81.60 0.3M
2025-04-16 79.12 79.64 76.70 77.04 0.2M
2025-04-15 77.90 80.00 77.90 80.00 0.1M
2025-04-14 80.30 80.30 77.80 78.50 0.1M
2025-04-11 78.98 81.22 77.52 79.12 0.2M
2025-04-10 74.52 79.78 74.52 78.98 0.2M
2025-04-09 73.98 76.00 73.14 73.72 0.2M
2025-04-08 73.66 74.70 72.12 74.16 0.1M
2025-04-07 72.80 74.00 69.88 74.00 0.2M
2025-04-04 69.98 73.10 69.02 73.00 0.1M
2025-04-03 71.50 71.50 68.80 70.10 0.2M
2025-04-02 73.68 74.20 72.10 72.66 0.2M
2025-03-28 75.96 75.96 72.50 74.30 0.2M
2025-03-27 72.90 75.88 71.78 75.04 0.2M
2025-03-26 69.46 73.40 69.00 72.40 0.2M
2025-03-25 68.82 69.28 67.50 69.28 0.2M
2025-03-24 64.06 68.50 64.06 68.50 0.2M
2025-03-21 62.80 64.20 62.72 64.00 0.5M
2025-03-20 64.00 64.38 61.80 62.24 0.4M
2025-03-19 64.82 65.00 62.00 63.56 0.4M
2025-03-17 68.48 68.54 64.82 64.82 0.2M
2025-03-14 69.00 69.00 67.10 67.92 0.2M
2025-03-13 69.08 69.44 69.00 69.00 0.1M
2025-03-12 69.60 70.50 68.82 69.00 0.2M
2025-03-11 70.00 70.00 68.88 69.28 0.1M
2025-03-10 72.50 72.50 68.88 70.00 0.3M
2025-03-07 73.28 74.38 72.02 72.14 0.1M
2025-03-06 73.36 75.00 71.00 73.00 0.1M
2025-03-05 78.72 79.70 73.36 73.36 0.3M
2025-03-04 80.00 80.04 77.50 79.12 0.1M
2025-03-03 84.46 84.46 80.12 80.12 0.1M
2025-02-28 87.12 87.12 83.88 84.44 0.3M
2025-02-27 88.40 88.80 87.24 88.00 0.1M
2025-02-26 89.50 89.50 88.42 88.48 0.1M
2025-02-25 91.40 91.40 90.00 90.00 0.0M
2025-02-24 90.50 91.50 89.68 91.50 0.0M
2025-02-21 89.74 90.50 89.70 90.50 0.1M
2025-02-20 89.22 90.34 89.22 89.74 0.0M
2025-02-19 90.00 90.50 89.38 90.00 0.0M
2025-02-18 91.02 91.02 90.00 90.54 0.1M
2025-02-17 91.04 91.12 90.98 91.12 0.0M
2025-02-14 91.00 91.04 90.64 91.04 0.0M
2025-02-13 91.96 92.00 90.60 90.64 0.0M
2025-02-12 91.08 91.96 90.98 91.96 0.0M
2025-02-10 90.40 91.50 90.40 90.80 0.0M
2025-02-07 90.90 90.90 90.00 90.50 0.1M
2025-02-06 89.38 90.70 89.38 90.70 0.0M
2025-02-05 88.22 89.90 88.00 89.38 0.1M
2025-02-04 89.40 89.40 88.22 88.22 0.0M
2025-02-03 89.90 89.92 89.02 89.80 0.0M
2025-01-31 90.52 90.54 89.98 89.98 0.1M
2025-01-28 90.92 90.92 90.60 90.82 0.0M
2025-01-27 91.00 91.00 90.94 91.00 0.0M
2025-01-24 91.00 91.40 90.90 90.98 0.0M
2025-01-23 91.38 91.38 91.00 91.00 0.0M
2025-01-22 92.48 92.48 91.00 91.38 0.0M
2025-01-21 92.48 92.48 91.10 91.50 0.1M
2025-01-20 92.02 92.48 91.60 91.62 0.0M
2025-01-17 92.40 92.96 92.00 92.02 0.0M
2025-01-16 92.80 93.00 92.28 92.48 0.0M
2025-01-15 93.12 93.18 92.52 92.98 0.0M
2025-01-14 92.60 93.66 92.56 92.70 0.1M
2025-01-13 95.00 95.00 92.50 92.50 0.0M
2025-01-10 95.00 95.10 94.02 95.00 0.1M
2025-01-09 95.02 95.70 95.00 95.00 0.0M
2025-01-08 95.80 95.94 95.00 95.00 0.1M
2025-01-07 97.14 97.48 95.50 95.80 0.1M
2025-01-06 97.96 98.10 96.48 96.48 0.0M
2025-01-03 99.22 99.26 98.22 98.22 0.0M
2025-01-02 100.00 100.30 99.74 99.94 0.0M