Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nexi S.p.A. logo
NEXI.MI
Nexi S.p.A.
13:11:31
3.51 €
0.0000 (%0.00)
Previous Close: 3.522
Day Low₺3.485
Day High₺3.53
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NEXI.MI: Nexi S.p.A. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5015
CLOSE 9.5072

Low

LOW 7.83

High

HIGH 12.49
DATEOPENHIGHLOWCLOSE
04/16/20198.758.88.298.44
04/17/20198.448.538.48.5
04/18/20198.528.578.288.3
04/23/20198.378.58.358.4
04/24/20198.48.568.48.52
04/25/20198.538.558.398.4
04/26/20198.468.468.18.1
04/29/20198.178.228.058.18
04/30/20198.168.218.048.04
05/02/20198.048.287.838.22
05/03/20198.228.228.088.17
05/06/20198.148.277.998.22
05/07/20198.248.258.138.13
05/08/20198.188.228.078.08
05/09/20198.058.1588.1
05/10/20198.18.458.068.44
05/13/20198.48.458.298.33
05/14/20198.338.478.268.36
05/15/20198.448.58.358.41
05/16/20198.458.758.398.74
05/17/20198.678.798.658.77
05/20/20198.758.858.578.62
05/21/20198.78.88.658.8
05/22/20198.88.898.768.85
05/23/20198.9298.788.86
05/24/20198.899.058.898.9
05/27/201999.088.949
05/28/20199.059.088.98.9
05/29/20198.98.948.738.82
05/30/20198.888.888.778.8
05/31/20198.768.768.558.7
06/03/20198.658.838.598.8
06/04/20198.838.938.88.89
06/05/20198.918.998.888.95
06/06/201999.28.999.2
06/07/20199.29.329.139.32
06/10/20199.359.459.169.33
06/11/20199.339.369.099.15
06/12/20199.129.148.999.05
06/13/201999.2799.27
06/14/20199.289.289.149.21
06/17/20199.239.279.129.17
06/18/20199.179.339.129.27
06/19/20199.279.299.019.17
06/20/20199.249.249.159.18
06/21/20199.179.189.059.11
06/24/20199.149.1999.04
06/25/20199.059.058.828.82
06/26/20198.818.938.768.93
06/27/20198.919.018.919.01
06/28/20199.059.128.969.06
07/01/20199.139.139.069.09
07/02/20199.099.138.969.07
07/03/20199.089.159.049.14
07/04/20199.099.169.049.07
07/05/20199.029.149.029.12
07/08/20199.119.249.089.24
07/09/20199.249.439.29.36
07/10/20199.399.599.339.53
07/11/20199.589.729.549.7
07/12/20199.749.789.69.73
07/15/20199.739.859.479.72
07/16/20199.749.749.659.73
07/17/20199.699.729.649.71
07/18/20199.689.729.559.67
07/19/20199.649.699.499.57
07/22/20199.59.579.479.53
07/23/20199.59.599.499.58
07/24/20199.539.669.499.65
07/25/20199.669.799.649.73
07/26/20199.759.829.69.8
07/29/20199.829.979.639.76
07/30/20199.769.89.489.55
07/31/20199.599.699.519.67
08/01/20199.669.849.69.84
08/02/20199.659.859.639.7
08/05/20199.659.689.559.64
08/06/20199.69.729.579.6
08/07/20199.679.929.619.72
08/08/20199.779.959.769.95
08/09/20199.869.959.739.77
08/12/20199.89.889.739.86
08/13/20199.819.949.719.87
08/14/20199.919.949.799.8
08/16/20199.799.949.719.8
08/19/20199.819.979.819.94
08/20/20199.94109.929.94
08/21/20199.9410.069.910.06
08/22/201910.0510.089.959.95
08/23/201910.0410.049.829.82
08/26/20199.829.939.759.89
08/27/20199.839.979.839.95
08/28/20199.97109.839.87
08/29/20199.899.969.899.95
08/30/20199.9109.859.91
09/02/20199.910.029.889.9
09/03/20199.989.989.869.93
09/04/201910.0510.079.99.94
09/05/20199.949.999.759.77
09/06/20199.89.89.589.64
09/09/20199.659.779.659.7
09/10/20199.719.739.269.29
09/11/20199.369.559.229.5
09/12/20199.529.599.439.52
09/13/20199.69.669.49.4
09/16/20199.359.399.299.34
09/17/20199.469.649.459.46
09/18/20199.519.679.499.66
09/19/20199.689.849.679.79
09/20/20199.869.929.779.89
09/23/20199.929.969.689.73
09/24/20199.759.89.669.72
09/25/20199.749.749.589.69
09/26/20199.579.639.339.38
09/27/20199.49.449.39.38
09/30/20199.459.459.39.36
10/01/20199.49.59.299.29
10/02/20199.289.379.119.16
10/03/20199.169.439.169.28
10/04/20199.299.369.239.36
10/07/20199.359.389.189.25
10/08/20199.259.39.129.22
10/09/20199.29.359.29.35
10/10/20199.359.529.269.52
10/11/20199.549.639.459.48
10/14/20199.469.499.359.41
10/15/20199.479.59.419.43
10/16/20199.479.689.459.68
10/17/20199.689.79.539.53
10/18/20199.659.719.579.7
10/21/20199.719.89.79.75
10/22/20199.759.829.79.8
10/23/20199.729.759.619.68
10/24/20199.679.689.469.48
10/25/20199.529.579.419.42
10/28/20199.419.479.359.47
10/29/20199.489.569.439.5
10/30/20199.479.519.389.39
10/31/20199.459.59.219.27
11/01/20199.349.439.329.43
11/04/20199.439.449.389.42
11/05/20199.399.439.319.36
11/06/20199.349.49.349.39
11/07/20199.59.59.49.45
11/08/20199.499.499.259.25
11/11/20199.299.329.119.12
11/12/20199.139.299.139.18
11/13/20199.189.339.189.2
11/14/20199.259.319.29.29
11/15/20199.299.359.269.28
11/18/20199.39.369.259.35
11/19/20199.369.49.339.37
11/20/20199.59.919.59.83
11/21/20199.89.949.739.92
11/22/20199.9310.029.9210
11/25/201910.0710.099.8810.04
11/26/201910.0110.159.9710.15
11/27/201910.1510.5410.1310.5
11/28/201910.5510.6610.4810.56
11/29/201910.510.7210.4810.7
12/02/201910.7710.7810.310.32
12/03/201910.3210.4710.3110.38
12/04/201910.3810.410.2610.33
12/05/201910.3310.4110.2310.32
12/06/201910.3910.4810.310.47
12/09/201910.4910.4910.3110.4
12/10/201910.3610.5910.3110.59
12/11/201910.61110.5311
12/12/201911.0511.3910.9311.27
12/13/201911.411.4811.111.21
12/16/201911.311.5811.311.58
12/17/201911.5811.5911.1411.18
12/18/201911.1711.2710.8810.94
12/19/201910.911.5410.8611.4
12/20/201911.6911.7911.4611.67
12/23/201911.8512.0411.7411.85
12/27/201911.8712.2411.8512.22
12/30/201912.2512.4912.1912.38