Italia Markets close in 8 hrs 12 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,39-0,03 (-0,43%)
Al 09:03AM CET. Mercato aperto.
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20237,397,407,377,397,3957.546
06 dic 20237,347,467,297,427,423.673.808
05 dic 20237,317,387,277,317,313.652.984
04 dic 20237,287,457,207,417,415.439.995
01 dic 20237,167,307,147,277,275.519.549
30 nov 20237,117,157,037,157,154.001.288
29 nov 20237,047,157,047,107,102.731.497
28 nov 20237,037,117,017,047,042.453.991
27 nov 20237,037,097,007,057,052.458.393
24 nov 20236,967,046,947,047,041.846.762
23 nov 20236,947,006,906,966,961.639.441
22 nov 20237,037,066,936,966,962.164.935
21 nov 20237,017,136,937,027,024.113.451
20 nov 20237,007,066,956,996,993.274.007
17 nov 20236,947,046,926,926,923.825.076
16 nov 20236,937,056,926,926,924.897.787
15 nov 20236,996,996,846,936,935.606.726
14 nov 20236,706,996,646,926,928.734.883
13 nov 20236,606,706,546,706,704.861.302
10 nov 20236,506,656,476,596,596.651.859
09 nov 20236,606,666,276,586,5815.644.008
08 nov 20236,046,055,926,006,003.868.539
07 nov 20236,036,216,026,026,027.158.389
06 nov 20236,156,195,895,955,954.762.709
03 nov 20235,986,205,936,126,129.957.880
02 nov 20235,805,945,735,775,777.742.373
01 nov 20235,515,795,485,705,706.885.010
31 ott 20235,525,615,445,485,485.979.799
30 ott 20235,425,525,345,415,413.319.644
27 ott 20235,485,525,335,375,374.632.608
26 ott 20235,445,565,225,515,5111.126.373
25 ott 20235,835,845,015,465,4637.061.837
24 ott 20236,476,506,196,306,304.327.989
23 ott 20236,466,586,306,436,437.222.178
20 ott 20236,486,716,406,626,627.690.308
19 ott 20236,486,626,456,466,467.674.033
18 ott 20236,646,826,276,516,5132.385.907
17 ott 20235,735,775,695,765,762.107.438
16 ott 20235,655,805,635,755,753.404.327
13 ott 20235,735,755,665,675,672.682.398
12 ott 20235,855,925,725,765,764.034.291
11 ott 20235,705,825,665,825,824.032.686
10 ott 20235,535,765,505,755,754.794.446
09 ott 20235,525,535,455,485,482.986.250
06 ott 20235,605,615,505,585,584.458.217
05 ott 20235,575,665,485,545,544.216.549
04 ott 20235,335,615,255,525,527.274.589
03 ott 20235,655,665,475,515,517.240.384
02 ott 20235,805,835,645,685,684.108.014
29 set 20235,835,895,785,795,792.865.734
28 set 20235,765,815,685,795,792.639.141
27 set 20235,725,885,725,785,784.458.128
26 set 20235,845,855,635,715,717.596.396
25 set 20236,106,125,855,885,884.921.187
22 set 20236,036,125,996,106,103.138.958
21 set 20236,106,115,916,056,055.668.196
20 set 20236,116,186,086,146,143.154.766
19 set 20236,026,185,996,086,083.872.429
18 set 20236,236,256,016,036,034.264.612
15 set 20236,236,266,186,206,205.819.724
14 set 20236,216,236,126,186,183.605.707
13 set 20236,236,246,166,206,203.516.080
12 set 20236,316,336,226,266,263.111.698
11 set 20236,326,356,256,306,302.373.106
08 set 20236,296,346,216,306,302.591.742
07 set 20236,356,366,256,296,293.456.204
06 set 20236,526,526,356,366,364.853.996
05 set 20236,596,596,516,526,523.014.865
04 set 20236,666,716,576,616,612.745.181
01 set 20236,616,706,576,636,633.142.387
31 ago 20236,736,756,636,636,634.361.584
30 ago 20236,636,726,626,696,693.788.209
29 ago 20236,666,746,586,606,603.698.078
28 ago 20236,546,676,546,646,642.150.799
25 ago 20236,546,616,516,516,511.923.276
24 ago 20236,636,686,556,576,572.331.039
23 ago 20236,546,626,536,586,582.502.991
22 ago 20236,556,596,486,506,503.186.698
21 ago 20236,606,676,536,536,533.699.841
18 ago 20236,626,666,476,616,617.149.824
17 ago 20236,786,826,616,646,648.087.070
16 ago 20236,977,006,896,896,893.970.405
14 ago 20237,047,076,987,037,031.881.021
11 ago 20237,027,077,007,047,042.268.641
10 ago 20236,987,086,987,057,051.885.463
09 ago 20237,057,076,976,986,982.435.047
08 ago 20237,037,086,946,966,963.890.173
07 ago 20237,077,117,037,107,102.683.063
04 ago 20237,147,157,027,057,054.329.812
03 ago 20237,137,237,047,147,145.560.692
02 ago 20237,277,287,097,127,129.107.057
01 ago 20237,907,937,337,337,3317.674.655
31 lug 20237,817,917,787,877,874.183.713
28 lug 20237,757,827,677,807,802.735.698
27 lug 20237,767,847,727,727,724.072.341
26 lug 20237,687,797,657,737,734.105.478
25 lug 20237,667,667,587,647,641.760.912
24 lug 20237,607,687,577,587,581.789.676
21 lug 20237,667,697,557,607,602.326.882
20 lug 20237,627,797,627,667,663.352.608
*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...