Italia markets closed

Nexi S.p.A. (NEXI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
13,06+0,39 (+3,08%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202212,7513,1312,7213,0613,061.838.814
25 gen 202213,0513,0912,5912,6612,662.416.590
24 gen 202213,5713,6812,9112,9412,943.046.062
21 gen 202213,7813,9113,5313,6413,641.586.180
20 gen 202213,6813,9313,5913,8913,891.648.206
19 gen 202213,2013,6613,1513,6513,652.477.698
18 gen 202213,4513,5213,2613,2913,292.357.420
17 gen 202213,5713,6913,4813,5113,512.020.279
14 gen 202213,6513,6713,4113,5313,531.288.376
13 gen 202213,6713,8413,5313,6613,661.484.005
12 gen 202213,6513,8413,6013,7413,741.311.153
11 gen 202213,5013,8413,4013,5013,502.360.507
10 gen 202214,0414,0713,1413,3713,374.059.598
07 gen 202214,4714,5313,9714,0414,042.670.496
06 gen 202214,3814,5214,2614,4814,481.875.915
05 gen 202214,2514,5914,2414,5914,592.880.996
04 gen 202214,4014,5214,2214,3214,322.245.257
03 gen 202213,8814,4513,8814,3114,312.542.343
30 dic 202113,9013,9913,8013,9913,991.316.569
29 dic 202114,1314,1513,8113,9413,941.342.083
28 dic 202114,0514,1514,0014,1314,131.225.193
27 dic 202113,9314,0713,8114,0614,061.055.646
23 dic 202113,9114,1113,7813,9913,991.706.869
22 dic 202113,8913,9313,7713,8913,891.392.853
21 dic 202113,6713,8413,4613,8213,821.379.097
20 dic 202113,6313,6913,3513,5513,551.598.437
17 dic 202113,7113,9713,6113,9513,953.069.336
16 dic 202114,2014,3213,7313,8113,811.997.256
15 dic 202113,8714,1413,8714,0514,051.370.939
14 dic 202114,1014,2513,8113,8713,872.500.634
13 dic 202114,2314,3213,9814,0714,071.521.649
10 dic 202114,3014,4014,1814,2514,251.444.957
09 dic 202114,4214,5314,2614,4414,441.862.438
08 dic 202114,4014,4414,2114,3714,372.328.262
07 dic 202113,8814,4113,8014,4114,413.665.636
06 dic 202113,5513,7413,3113,6813,681.797.995
03 dic 202113,8413,8613,2313,3313,332.698.223
02 dic 202113,6613,7713,4113,7513,753.052.129
01 dic 202113,6513,9113,6013,8513,851.608.582
30 nov 202113,6113,7713,4713,5613,566.772.579
29 nov 202113,8013,9113,6613,8013,802.386.822
26 nov 202113,6513,9513,5513,7313,733.364.412
25 nov 202114,0214,2113,8914,1114,111.779.118
24 nov 202114,1114,1913,7213,9813,982.825.890
23 nov 202113,7414,1913,4714,0514,054.569.576
22 nov 202114,4614,5213,8213,8413,844.296.263
19 nov 202114,6014,7214,3114,4314,432.883.173
18 nov 202114,6614,9114,5314,5614,563.118.735
17 nov 202115,3215,4414,6014,6314,635.154.019
16 nov 202115,5615,6915,3415,3415,342.524.288
15 nov 202115,6115,6415,3215,4815,482.297.650
12 nov 202115,4015,6515,3215,6015,604.817.037
11 nov 202114,7715,4814,4415,3115,317.022.051
10 nov 202114,6014,9514,5514,6814,683.614.737
09 nov 202114,8214,8514,4814,5014,504.281.124
08 nov 202115,2215,2614,7914,8014,803.713.886
05 nov 202114,8515,2714,6915,2415,244.178.679
04 nov 202114,6514,9014,5614,7714,774.801.454
03 nov 202114,3814,5614,3514,5414,546.176.580
02 nov 202114,7715,1014,2814,3714,378.496.316
01 nov 202115,1115,2014,5214,6214,624.487.653
29 ott 202115,0015,2014,9115,0215,024.891.524
28 ott 202116,4616,5014,9514,9514,958.658.196
27 ott 202117,5617,6416,4416,4416,443.410.112
26 ott 202117,5417,8317,4417,6117,611.649.351
25 ott 202117,4017,5317,2917,5217,521.427.830
22 ott 202117,2017,4217,1017,3017,301.826.178
21 ott 202116,8817,2416,8217,1017,101.451.630
20 ott 202117,0617,1716,9216,9816,981.070.860
19 ott 202117,1117,2517,0317,1117,111.196.721
18 ott 202116,8517,2016,8017,1117,111.249.009
15 ott 202117,1817,2016,8517,0317,032.120.025
14 ott 202116,5316,9016,3916,8616,862.134.134
13 ott 202115,9816,5115,9316,4116,411.573.866
12 ott 202115,9616,1915,9015,9815,98968.404
11 ott 202116,2716,3415,9316,1416,141.042.386
08 ott 202116,4916,4916,0716,2416,241.837.523
07 ott 202116,4416,5916,1316,5816,581.750.216
06 ott 202116,0016,4215,6816,2016,201.622.068
05 ott 202115,8316,0915,8316,0916,091.373.114
04 ott 202116,2516,3215,8315,8315,831.270.765
01 ott 202116,0016,4415,6216,2616,261.841.714
30 set 202116,7416,7816,1616,1616,162.774.745
29 set 202116,8217,0116,6016,6416,641.335.607
28 set 202117,3717,4216,7016,7516,752.636.971
27 set 202117,5817,6217,3017,4717,471.367.417
24 set 202117,5517,7617,4617,5317,531.403.719
23 set 202117,6117,7217,3317,5917,591.730.998
22 set 202117,9017,9617,3917,5117,512.389.002
21 set 202117,7518,0617,6617,8017,801.009.263
20 set 202117,8618,0017,6617,6617,661.629.554
17 set 202118,2818,3218,0118,2318,2311.373.620
16 set 202117,6218,0917,6118,0718,071.611.355
15 set 202117,8618,0017,5217,5617,56897.301
14 set 202117,9018,0017,7417,8617,861.086.590
13 set 202117,8618,1517,7817,9917,991.186.396
10 set 202118,0218,1517,8417,8417,841.064.797
09 set 202117,6118,0517,5217,9117,911.050.825
08 set 202118,0118,1417,7717,7917,79974.887
07 set 202118,1418,3617,9718,1418,141.348.033
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...