Italia markets open in 1 hour 51 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,08+0,35 (+4,47%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20227,908,127,798,088,082.506.280
05 lug 20227,888,017,587,737,732.293.973
04 lug 20227,927,987,717,827,821.250.456
01 lug 20227,807,947,707,847,841.879.813
30 giu 20227,868,007,747,907,903.275.052
29 giu 20228,008,187,858,038,032.284.079
28 giu 20228,138,248,048,078,072.376.055
27 giu 20228,358,367,948,058,052.012.475
24 giu 20228,178,358,088,288,282.987.760
23 giu 20228,148,167,878,018,012.602.457
22 giu 20227,758,227,678,158,152.555.847
21 giu 20227,978,067,857,977,971.980.087
20 giu 20228,098,167,777,917,912.912.955
17 giu 20227,678,167,668,108,104.960.400
16 giu 20227,597,777,397,677,673.484.649
15 giu 20227,507,707,387,597,593.628.149
14 giu 20227,687,697,157,317,314.706.601
13 giu 20227,998,007,377,527,527.961.315
10 giu 20228,708,728,098,168,166.699.440
09 giu 20228,879,108,708,778,775.082.082
08 giu 20229,439,459,129,129,122.663.857
07 giu 20229,439,459,239,389,381.801.725
06 giu 20229,299,579,239,549,542.068.684
03 giu 20229,529,599,169,199,192.347.327
02 giu 20229,529,619,349,469,461.472.211
01 giu 20229,569,729,379,449,443.559.304
31 mag 20229,709,709,349,489,488.206.123
30 mag 20229,759,909,599,719,712.515.602
27 mag 20229,539,709,379,709,702.679.229
26 mag 20229,269,539,149,509,502.186.590
25 mag 20229,209,258,999,209,202.179.184
24 mag 20229,079,339,069,119,112.832.682
23 mag 20229,199,248,969,249,242.179.468
20 mag 20228,859,288,779,069,065.403.296
19 mag 20228,508,688,318,688,682.957.184
18 mag 20228,959,008,558,598,593.843.193
17 mag 20228,709,298,658,968,965.796.601
16 mag 20229,099,098,518,608,604.812.379
13 mag 20229,199,228,929,029,024.222.044
12 mag 20229,169,258,659,099,096.585.720
11 mag 20229,319,499,189,389,382.547.752
10 mag 20229,479,559,189,189,182.754.791
09 mag 20229,299,399,059,249,242.189.662
06 mag 20229,259,559,219,359,352.399.148
05 mag 20229,749,839,359,369,361.979.429
04 mag 20229,439,559,389,429,421.375.278
03 mag 20229,569,569,359,489,481.538.866
02 mag 20229,299,628,829,449,442.519.423
29 apr 20229,579,699,419,429,424.080.341
28 apr 20229,229,539,159,409,403.305.379
27 apr 20228,869,188,869,159,153.712.991
26 apr 20229,089,088,778,778,772.278.134
25 apr 20228,949,058,848,978,971.606.783
22 apr 20229,059,179,009,079,072.412.535
21 apr 20229,209,289,059,189,182.969.231
20 apr 20229,059,288,979,189,183.238.936
19 apr 20229,029,108,829,049,042.615.780
14 apr 20229,059,409,019,129,124.021.799
13 apr 20229,269,268,909,099,095.379.177
12 apr 20229,029,418,939,349,343.633.642
11 apr 20229,409,449,119,129,124.343.012
08 apr 20229,619,709,319,479,474.531.767
07 apr 20229,789,979,549,569,563.362.218
06 apr 202210,3510,429,679,759,753.814.721
05 apr 202210,5310,5410,2110,3010,301.937.956
04 apr 202210,3910,5710,1410,5210,522.645.646
01 apr 202210,5610,6210,2710,3310,333.768.221
31 mar 202210,9810,9910,3710,5010,503.922.383
30 mar 202211,1911,2610,9710,9710,973.193.494
29 mar 202210,9211,4910,9111,3411,343.122.402
28 mar 202210,9310,9810,7710,8110,812.079.975
25 mar 202210,8511,1310,8010,8810,882.006.176
24 mar 202210,8710,9910,7110,8510,852.327.419
23 mar 202211,0611,1410,7110,8110,811.845.398
22 mar 202210,8811,1010,7711,0211,021.565.429
21 mar 202210,8510,9810,6910,8810,881.694.574
18 mar 202210,6910,8610,4710,8610,8612.040.561
17 mar 202210,8510,8810,5110,6310,632.462.745
16 mar 202210,2810,7110,2310,6610,663.065.883
15 mar 202210,1310,269,8010,0410,043.003.048
14 mar 202210,1610,309,9810,1010,102.317.590
11 mar 202210,1910,409,9210,0510,053.000.204
10 mar 202210,6010,6910,0710,1510,153.137.119
09 mar 202210,1510,5810,0510,5610,564.444.350
08 mar 202210,2010,479,679,929,924.580.684
07 mar 202210,0010,369,6410,2010,205.360.128
04 mar 202211,0111,1910,4110,4710,473.834.345
03 mar 202211,6311,7211,1011,2011,203.520.773
02 mar 202211,6511,7811,4111,6011,603.448.190
01 mar 202212,2012,2711,6411,6611,663.834.386
28 feb 202212,1012,3912,0012,2712,277.807.356
25 feb 202212,2812,4511,9812,2312,232.737.828
24 feb 202211,9112,2611,8012,2012,204.394.195
23 feb 202212,5912,7512,4112,4112,411.977.005
22 feb 202212,0012,6011,9112,5312,533.221.952
21 feb 202212,4412,6512,1812,4212,422.057.268
18 feb 202212,6012,6512,3012,3012,303.017.754
17 feb 202213,0513,2012,5512,5912,593.360.190
16 feb 202212,7813,1312,6412,9912,993.142.596
15 feb 202212,6512,8012,5412,7612,762.824.227
*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...