Italia markets closed

Nexity SA (NXI.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,22+0,69 (+7,18%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20249,7710,549,7710,2210,22280.094
25 apr 20249,699,799,529,539,5388.570
24 apr 20249,749,749,559,669,6668.554
23 apr 20249,729,859,649,749,7484.465
22 apr 20249,669,899,639,679,67137.171
19 apr 20249,659,709,269,479,47281.716
18 apr 20249,699,849,609,749,74124.369
17 apr 20249,489,809,439,729,7287.079
16 apr 20249,439,699,329,569,56127.881
15 apr 20249,699,759,519,609,60105.715
12 apr 202410,0510,239,749,749,74119.900
11 apr 20249,9610,089,739,999,99194.061
10 apr 202410,0310,4810,0210,1110,11304.708
09 apr 20249,8410,139,729,989,98134.154
08 apr 20249,729,939,569,869,86101.588
05 apr 20249,569,769,489,709,70146.280
04 apr 20249,709,989,609,709,70190.217
03 apr 20249,509,959,479,699,69288.078
02 apr 20249,519,659,249,309,30247.326
28 mar 20249,489,569,249,489,48247.327
27 mar 20249,349,499,209,479,47166.502
26 mar 20248,909,278,809,279,27240.475
25 mar 20249,159,158,938,948,94133.913
22 mar 20248,979,208,979,149,14183.782
21 mar 20248,949,128,788,948,94198.374
20 mar 20248,958,988,708,768,76163.694
19 mar 20249,249,248,828,988,98221.080
18 mar 20248,939,408,919,239,23360.865
15 mar 20248,669,528,418,918,912.193.175
14 mar 20248,908,978,708,748,74327.926
13 mar 20248,889,008,458,768,76466.243
12 mar 20249,479,478,888,908,90498.534
11 mar 202410,0710,079,459,469,46241.236
08 mar 20249,9310,089,6410,0210,02226.105
07 mar 20249,569,999,369,949,94506.763
06 mar 20249,9810,189,569,629,62506.577
05 mar 202410,2210,359,729,989,98595.267
04 mar 202410,0310,369,9510,3610,36630.609
01 mar 202410,3310,339,9210,1410,14742.537
29 feb 20249,9010,979,7510,6110,611.464.465
28 feb 202413,8513,9513,1013,2913,29203.964
27 feb 202414,4014,5713,2013,7513,75229.121
26 feb 202414,3714,5814,2514,4714,4778.965
23 feb 202414,3014,4014,0314,2914,2971.727
22 feb 202414,4414,5014,2214,2914,2977.661
21 feb 202414,0314,4714,0014,2014,2070.696
20 feb 202414,7514,7514,0814,1014,10131.816
19 feb 202414,8414,9314,7014,8014,8040.525
16 feb 202414,8614,9514,6814,7814,7854.357
15 feb 202414,7814,8414,5414,8014,8060.345
14 feb 202414,6014,8514,5114,5814,5882.155
13 feb 202414,8514,9814,6114,6514,6574.207
12 feb 202414,9515,0514,7414,9714,9766.669
09 feb 202414,9414,9614,6414,6514,6555.501
08 feb 202414,7015,0014,6414,8614,86113.202
07 feb 202414,8314,9314,6314,6314,6359.264
06 feb 202415,0515,1014,6714,8914,8996.192
05 feb 202415,1215,2215,0215,0915,0952.509
02 feb 202415,3215,5015,1115,1115,1190.430
01 feb 202415,2815,3514,9214,9514,9595.761
31 gen 202415,4615,5915,4015,4915,4966.679
30 gen 202415,6015,7015,3815,5215,5262.521
29 gen 202415,2615,5415,1215,5415,54102.644
26 gen 202415,1915,3115,0015,2615,2694.972
25 gen 202414,8415,1214,7515,0615,06111.869
24 gen 202414,5914,8714,5114,8714,87111.600
23 gen 202414,7614,7914,4614,4814,48108.393
22 gen 202414,7514,9314,5714,6614,66118.992
19 gen 202414,8014,8914,5114,5914,59100.523
18 gen 202415,1315,2014,7214,8014,80121.194
17 gen 202414,8515,1914,6315,1215,12168.650
16 gen 202416,1616,1715,0915,0915,09254.804
15 gen 202416,7016,7316,3116,3116,31165.422
12 gen 202416,7117,1916,7016,7416,74130.806
11 gen 202417,0917,1016,7216,7516,7594.335
10 gen 202416,8016,8816,7216,8716,8768.315
09 gen 202416,8017,0716,6616,8816,88179.195
08 gen 202416,8416,9816,4716,9616,96111.554
05 gen 202417,0017,0916,6416,9516,9597.100
04 gen 202416,6517,1016,6017,0117,01129.868
03 gen 202416,6616,7516,2416,4316,43122.516
02 gen 202416,9017,0516,6016,6616,6691.342
29 dic 202316,8817,0316,8516,8516,8569.983
28 dic 202316,9717,0416,8116,9016,9062.399
27 dic 202317,0617,1216,7116,9916,99211.641
22 dic 202316,3917,3716,3617,2117,21820.384
21 dic 202315,3315,6115,3115,5415,54126.847
20 dic 202315,3015,5115,1515,4815,48153.338
19 dic 202315,0015,2014,9515,1615,16117.058
18 dic 202314,7415,0814,7014,9914,99112.261
15 dic 202315,1315,2214,6914,8214,82232.118
14 dic 202314,0415,0314,0415,0215,02406.549
13 dic 202313,8714,0613,7113,7113,71105.502
12 dic 202314,4414,4513,9213,9213,92131.644
11 dic 202314,4714,5714,4014,4914,49114.459
08 dic 202314,4014,6014,2414,4914,49204.308
07 dic 202314,0414,4513,9514,4514,45115.162
06 dic 202314,2014,4014,0314,1214,12150.702
05 dic 202313,9514,2713,8114,1614,1697.053
04 dic 202314,1814,3913,9813,9813,98114.149
*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...