Italia markets open in 2 hours 56 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,48+0,02 (+0,24%)
Alla chiusura: 05:41PM CET
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20228,438,598,358,488,482.397.056
01 dic 20228,558,618,348,468,463.630.338
30 nov 20228,438,468,288,408,405.292.801
29 nov 20228,548,548,348,348,342.115.103
28 nov 20228,508,638,468,508,501.544.520
25 nov 20228,578,578,478,568,561.758.788
24 nov 20228,408,588,368,558,552.479.741
23 nov 20228,358,378,258,368,362.113.841
22 nov 20228,328,418,188,358,354.124.433
21 nov 20228,608,638,318,378,376.703.356
18 nov 20228,608,828,538,648,648.360.836
17 nov 20228,708,738,478,618,617.546.537
16 nov 20228,808,908,648,648,646.696.047
15 nov 20228,808,938,588,808,8021.609.509
14 nov 20229,949,959,709,769,762.156.755
11 nov 20229,9010,059,659,959,954.015.731
10 nov 20228,849,808,789,779,777.137.604
09 nov 20228,999,038,818,928,921.722.881
08 nov 20228,909,058,859,009,002.005.084
07 nov 20228,498,928,458,898,892.515.088
04 nov 20228,328,588,228,578,572.776.436
03 nov 20228,438,528,278,318,312.656.755
02 nov 20228,688,748,518,528,522.011.621
01 nov 20228,839,028,548,698,692.012.747
31 ott 20228,758,868,658,778,771.702.895
28 ott 20228,728,768,418,738,734.086.053
27 ott 20228,708,888,648,858,851.994.551
26 ott 20228,788,848,598,798,792.703.672
25 ott 20228,989,008,758,788,783.357.506
24 ott 20228,929,028,738,928,921.778.280
21 ott 20228,929,008,748,768,762.131.072
20 ott 20228,829,058,729,029,021.390.375
19 ott 20229,259,258,858,858,852.404.577
18 ott 20228,989,258,929,219,212.942.222
17 ott 20228,558,958,458,888,882.084.407
14 ott 20228,548,778,238,518,512.054.630
13 ott 20228,348,518,038,328,322.097.817
12 ott 20228,638,638,268,368,361.892.739
11 ott 20228,588,718,478,598,591.474.624
10 ott 20228,418,798,418,678,671.977.697
07 ott 20228,738,838,408,588,582.338.057
06 ott 20228,758,848,668,808,802.172.994
05 ott 20228,959,098,588,688,682.456.429
04 ott 20228,518,928,418,908,902.716.225
03 ott 20228,408,408,048,368,361.843.758
30 set 20228,148,408,128,348,341.872.375
29 set 20228,418,438,028,068,062.064.137
28 set 20228,608,648,228,398,392.596.029
27 set 20228,809,098,618,648,644.359.444
26 set 20228,318,678,318,428,421.841.179
23 set 20228,748,768,318,388,382.442.398
22 set 20228,869,078,758,758,751.817.933
21 set 20228,759,088,699,089,082.542.094
20 set 20228,738,878,608,848,842.180.023
19 set 20228,698,758,468,728,721.662.381
16 set 20228,748,888,678,718,714.224.077
15 set 20228,828,998,778,958,952.087.846
14 set 20228,459,028,448,828,823.777.309
13 set 20228,758,948,508,508,503.283.732
12 set 20228,608,728,488,678,671.736.423
09 set 20228,338,508,308,508,501.809.732
08 set 20228,298,328,018,278,271.684.872
07 set 20228,308,408,138,208,201.791.220
06 set 20228,208,468,178,378,371.335.409
05 set 20228,128,278,058,258,251.253.026
02 set 20228,198,408,148,348,341.769.750
01 set 20228,088,248,068,158,151.338.692
31 ago 20228,138,398,128,208,202.908.852
30 ago 20227,968,307,948,158,152.493.700
29 ago 20227,998,057,827,927,921.339.835
26 ago 20228,578,578,048,068,062.430.542
25 ago 20228,768,788,528,528,521.162.035
24 ago 20228,588,748,418,748,741.068.946
23 ago 20228,588,778,578,608,601.003.116
22 ago 20228,808,888,578,628,621.501.034
19 ago 20228,999,158,868,868,861.947.615
18 ago 20228,869,178,719,079,072.438.094
17 ago 20229,209,248,908,958,951.596.647
16 ago 20229,509,519,109,199,194.119.891
12 ago 20228,799,538,739,329,326.660.896
11 ago 20228,809,038,758,878,871.599.063
10 ago 20228,508,798,408,798,791.254.654
09 ago 20228,758,798,518,558,551.170.923
08 ago 20228,788,838,678,768,76826.935
05 ago 20228,838,928,568,688,681.543.567
04 ago 20228,908,978,788,858,851.407.889
03 ago 20228,778,918,738,878,871.591.546
02 ago 20228,848,848,528,798,792.153.028
01 ago 20228,728,938,668,888,881.743.989
29 lug 20229,009,128,628,858,854.694.103
28 lug 20228,898,918,678,898,892.093.999
27 lug 20228,178,878,178,838,834.534.716
26 lug 20228,228,258,088,118,111.344.452
25 lug 20228,268,388,218,288,281.176.435
22 lug 20228,188,478,178,298,291.596.398
21 lug 20228,028,327,948,298,291.760.084
20 lug 20228,388,438,088,228,222.217.465
19 lug 20227,948,327,928,328,321.795.033
18 lug 20227,868,107,848,058,051.546.836
15 lug 20227,607,887,547,847,842.278.287
*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...