Italia markets closed
Dow Jones
34.653,16 +355,43 (+1,04%) Nasdaq
13.862,84 +323,55 (+2,39%) Nikkei 225
27.011,33 -120,01 (-0,44%) EUR/USD
1,1291 -0,0015 (-0,14%) BTC-EUR
33.873,65 +573,28 (+1,72%) CMC Crypto 200
878,55 +22,74 (+2,66%)
Nexi S.p.A. (NEXI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2022 | 12,75 | 13,13 | 12,72 | 13,06 | 13,06 | 1.838.814 |
| 25 gen 2022 | 13,05 | 13,09 | 12,59 | 12,66 | 12,66 | 2.416.590 |
| 24 gen 2022 | 13,57 | 13,68 | 12,91 | 12,94 | 12,94 | 3.046.062 |
| 21 gen 2022 | 13,78 | 13,91 | 13,53 | 13,64 | 13,64 | 1.586.180 |
| 20 gen 2022 | 13,68 | 13,93 | 13,59 | 13,89 | 13,89 | 1.648.206 |
| 19 gen 2022 | 13,20 | 13,66 | 13,15 | 13,65 | 13,65 | 2.477.698 |
| 18 gen 2022 | 13,45 | 13,52 | 13,26 | 13,29 | 13,29 | 2.357.420 |
| 17 gen 2022 | 13,57 | 13,69 | 13,48 | 13,51 | 13,51 | 2.020.279 |
| 14 gen 2022 | 13,65 | 13,67 | 13,41 | 13,53 | 13,53 | 1.288.376 |
| 13 gen 2022 | 13,67 | 13,84 | 13,53 | 13,66 | 13,66 | 1.484.005 |
| 12 gen 2022 | 13,65 | 13,84 | 13,60 | 13,74 | 13,74 | 1.311.153 |
| 11 gen 2022 | 13,50 | 13,84 | 13,40 | 13,50 | 13,50 | 2.360.507 |
| 10 gen 2022 | 14,04 | 14,07 | 13,14 | 13,37 | 13,37 | 4.059.598 |
| 07 gen 2022 | 14,47 | 14,53 | 13,97 | 14,04 | 14,04 | 2.670.496 |
| 06 gen 2022 | 14,38 | 14,52 | 14,26 | 14,48 | 14,48 | 1.875.915 |
| 05 gen 2022 | 14,25 | 14,59 | 14,24 | 14,59 | 14,59 | 2.880.996 |
| 04 gen 2022 | 14,40 | 14,52 | 14,22 | 14,32 | 14,32 | 2.245.257 |
| 03 gen 2022 | 13,88 | 14,45 | 13,88 | 14,31 | 14,31 | 2.542.343 |
| 30 dic 2021 | 13,90 | 13,99 | 13,80 | 13,99 | 13,99 | 1.316.569 |
| 29 dic 2021 | 14,13 | 14,15 | 13,81 | 13,94 | 13,94 | 1.342.083 |
| 28 dic 2021 | 14,05 | 14,15 | 14,00 | 14,13 | 14,13 | 1.225.193 |
| 27 dic 2021 | 13,93 | 14,07 | 13,81 | 14,06 | 14,06 | 1.055.646 |
| 23 dic 2021 | 13,91 | 14,11 | 13,78 | 13,99 | 13,99 | 1.706.869 |
| 22 dic 2021 | 13,89 | 13,93 | 13,77 | 13,89 | 13,89 | 1.392.853 |
| 21 dic 2021 | 13,67 | 13,84 | 13,46 | 13,82 | 13,82 | 1.379.097 |
| 20 dic 2021 | 13,63 | 13,69 | 13,35 | 13,55 | 13,55 | 1.598.437 |
| 17 dic 2021 | 13,71 | 13,97 | 13,61 | 13,95 | 13,95 | 3.069.336 |
| 16 dic 2021 | 14,20 | 14,32 | 13,73 | 13,81 | 13,81 | 1.997.256 |
| 15 dic 2021 | 13,87 | 14,14 | 13,87 | 14,05 | 14,05 | 1.370.939 |
| 14 dic 2021 | 14,10 | 14,25 | 13,81 | 13,87 | 13,87 | 2.500.634 |
| 13 dic 2021 | 14,23 | 14,32 | 13,98 | 14,07 | 14,07 | 1.521.649 |
| 10 dic 2021 | 14,30 | 14,40 | 14,18 | 14,25 | 14,25 | 1.444.957 |
| 09 dic 2021 | 14,42 | 14,53 | 14,26 | 14,44 | 14,44 | 1.862.438 |
| 08 dic 2021 | 14,40 | 14,44 | 14,21 | 14,37 | 14,37 | 2.328.262 |
| 07 dic 2021 | 13,88 | 14,41 | 13,80 | 14,41 | 14,41 | 3.665.636 |
| 06 dic 2021 | 13,55 | 13,74 | 13,31 | 13,68 | 13,68 | 1.797.995 |
| 03 dic 2021 | 13,84 | 13,86 | 13,23 | 13,33 | 13,33 | 2.698.223 |
| 02 dic 2021 | 13,66 | 13,77 | 13,41 | 13,75 | 13,75 | 3.052.129 |
| 01 dic 2021 | 13,65 | 13,91 | 13,60 | 13,85 | 13,85 | 1.608.582 |
| 30 nov 2021 | 13,61 | 13,77 | 13,47 | 13,56 | 13,56 | 6.772.579 |
| 29 nov 2021 | 13,80 | 13,91 | 13,66 | 13,80 | 13,80 | 2.386.822 |
| 26 nov 2021 | 13,65 | 13,95 | 13,55 | 13,73 | 13,73 | 3.364.412 |
| 25 nov 2021 | 14,02 | 14,21 | 13,89 | 14,11 | 14,11 | 1.779.118 |
| 24 nov 2021 | 14,11 | 14,19 | 13,72 | 13,98 | 13,98 | 2.825.890 |
| 23 nov 2021 | 13,74 | 14,19 | 13,47 | 14,05 | 14,05 | 4.569.576 |
| 22 nov 2021 | 14,46 | 14,52 | 13,82 | 13,84 | 13,84 | 4.296.263 |
| 19 nov 2021 | 14,60 | 14,72 | 14,31 | 14,43 | 14,43 | 2.883.173 |
| 18 nov 2021 | 14,66 | 14,91 | 14,53 | 14,56 | 14,56 | 3.118.735 |
| 17 nov 2021 | 15,32 | 15,44 | 14,60 | 14,63 | 14,63 | 5.154.019 |
| 16 nov 2021 | 15,56 | 15,69 | 15,34 | 15,34 | 15,34 | 2.524.288 |
| 15 nov 2021 | 15,61 | 15,64 | 15,32 | 15,48 | 15,48 | 2.297.650 |
| 12 nov 2021 | 15,40 | 15,65 | 15,32 | 15,60 | 15,60 | 4.817.037 |
| 11 nov 2021 | 14,77 | 15,48 | 14,44 | 15,31 | 15,31 | 7.022.051 |
| 10 nov 2021 | 14,60 | 14,95 | 14,55 | 14,68 | 14,68 | 3.614.737 |
| 09 nov 2021 | 14,82 | 14,85 | 14,48 | 14,50 | 14,50 | 4.281.124 |
| 08 nov 2021 | 15,22 | 15,26 | 14,79 | 14,80 | 14,80 | 3.713.886 |
| 05 nov 2021 | 14,85 | 15,27 | 14,69 | 15,24 | 15,24 | 4.178.679 |
| 04 nov 2021 | 14,65 | 14,90 | 14,56 | 14,77 | 14,77 | 4.801.454 |
| 03 nov 2021 | 14,38 | 14,56 | 14,35 | 14,54 | 14,54 | 6.176.580 |
| 02 nov 2021 | 14,77 | 15,10 | 14,28 | 14,37 | 14,37 | 8.496.316 |
| 01 nov 2021 | 15,11 | 15,20 | 14,52 | 14,62 | 14,62 | 4.487.653 |
| 29 ott 2021 | 15,00 | 15,20 | 14,91 | 15,02 | 15,02 | 4.891.524 |
| 28 ott 2021 | 16,46 | 16,50 | 14,95 | 14,95 | 14,95 | 8.658.196 |
| 27 ott 2021 | 17,56 | 17,64 | 16,44 | 16,44 | 16,44 | 3.410.112 |
| 26 ott 2021 | 17,54 | 17,83 | 17,44 | 17,61 | 17,61 | 1.649.351 |
| 25 ott 2021 | 17,40 | 17,53 | 17,29 | 17,52 | 17,52 | 1.427.830 |
| 22 ott 2021 | 17,20 | 17,42 | 17,10 | 17,30 | 17,30 | 1.826.178 |
| 21 ott 2021 | 16,88 | 17,24 | 16,82 | 17,10 | 17,10 | 1.451.630 |
| 20 ott 2021 | 17,06 | 17,17 | 16,92 | 16,98 | 16,98 | 1.070.860 |
| 19 ott 2021 | 17,11 | 17,25 | 17,03 | 17,11 | 17,11 | 1.196.721 |
| 18 ott 2021 | 16,85 | 17,20 | 16,80 | 17,11 | 17,11 | 1.249.009 |
| 15 ott 2021 | 17,18 | 17,20 | 16,85 | 17,03 | 17,03 | 2.120.025 |
| 14 ott 2021 | 16,53 | 16,90 | 16,39 | 16,86 | 16,86 | 2.134.134 |
| 13 ott 2021 | 15,98 | 16,51 | 15,93 | 16,41 | 16,41 | 1.573.866 |
| 12 ott 2021 | 15,96 | 16,19 | 15,90 | 15,98 | 15,98 | 968.404 |
| 11 ott 2021 | 16,27 | 16,34 | 15,93 | 16,14 | 16,14 | 1.042.386 |
| 08 ott 2021 | 16,49 | 16,49 | 16,07 | 16,24 | 16,24 | 1.837.523 |
| 07 ott 2021 | 16,44 | 16,59 | 16,13 | 16,58 | 16,58 | 1.750.216 |
| 06 ott 2021 | 16,00 | 16,42 | 15,68 | 16,20 | 16,20 | 1.622.068 |
| 05 ott 2021 | 15,83 | 16,09 | 15,83 | 16,09 | 16,09 | 1.373.114 |
| 04 ott 2021 | 16,25 | 16,32 | 15,83 | 15,83 | 15,83 | 1.270.765 |
| 01 ott 2021 | 16,00 | 16,44 | 15,62 | 16,26 | 16,26 | 1.841.714 |
| 30 set 2021 | 16,74 | 16,78 | 16,16 | 16,16 | 16,16 | 2.774.745 |
| 29 set 2021 | 16,82 | 17,01 | 16,60 | 16,64 | 16,64 | 1.335.607 |
| 28 set 2021 | 17,37 | 17,42 | 16,70 | 16,75 | 16,75 | 2.636.971 |
| 27 set 2021 | 17,58 | 17,62 | 17,30 | 17,47 | 17,47 | 1.367.417 |
| 24 set 2021 | 17,55 | 17,76 | 17,46 | 17,53 | 17,53 | 1.403.719 |
| 23 set 2021 | 17,61 | 17,72 | 17,33 | 17,59 | 17,59 | 1.730.998 |
| 22 set 2021 | 17,90 | 17,96 | 17,39 | 17,51 | 17,51 | 2.389.002 |
| 21 set 2021 | 17,75 | 18,06 | 17,66 | 17,80 | 17,80 | 1.009.263 |
| 20 set 2021 | 17,86 | 18,00 | 17,66 | 17,66 | 17,66 | 1.629.554 |
| 17 set 2021 | 18,28 | 18,32 | 18,01 | 18,23 | 18,23 | 11.373.620 |
| 16 set 2021 | 17,62 | 18,09 | 17,61 | 18,07 | 18,07 | 1.611.355 |
| 15 set 2021 | 17,86 | 18,00 | 17,52 | 17,56 | 17,56 | 897.301 |
| 14 set 2021 | 17,90 | 18,00 | 17,74 | 17,86 | 17,86 | 1.086.590 |
| 13 set 2021 | 17,86 | 18,15 | 17,78 | 17,99 | 17,99 | 1.186.396 |
| 10 set 2021 | 18,02 | 18,15 | 17,84 | 17,84 | 17,84 | 1.064.797 |
| 09 set 2021 | 17,61 | 18,05 | 17,52 | 17,91 | 17,91 | 1.050.825 |
| 08 set 2021 | 18,01 | 18,14 | 17,77 | 17,79 | 17,79 | 974.887 |
| 07 set 2021 | 18,14 | 18,36 | 17,97 | 18,14 | 18,14 | 1.348.033 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
