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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.5735
CLOSE 14.5591

Low

LOW 8.5

High

HIGH 18.19
DATEOPENHIGHLOWCLOSE
01/02/202012.4912.7912.4612.6
01/03/202012.612.6912.4912.58
01/06/202012.6112.6112.0312.08
01/07/202012.2312.3711.9712.15
01/08/202012.0112.2811.8612.19
01/09/202012.2712.5512.2712.38
01/10/202012.0412.1511.9112.12
01/13/202012.1812.3812.0312.31
01/14/202012.412.5512.2712.47
01/15/202012.512.6412.4612.61
01/16/202012.6812.8312.6712.8
01/17/202012.8712.8912.4412.8
01/20/202012.812.8912.7612.8
01/21/202012.7912.7912.4712.6
01/22/202012.6112.8212.5912.79
01/23/202012.7912.8112.5812.7
01/24/202012.7712.9912.7612.94
01/27/202012.7412.8712.4612.68
01/28/202012.7913.2412.7913.19
01/29/202013.2513.613.213.51
01/30/202013.4813.5713.113.21
01/31/202013.3413.4712.7612.8
02/03/202013.0613.5712.9213.43
02/04/202013.513.5513.1513.25
02/05/202013.2513.5312.813.32
02/06/202013.4713.4713.0713.22
02/07/202013.1313.413.0713.34
02/10/202013.3213.8413.2713.8
02/11/202013.9714.0813.6714.06
02/12/202014.114.1913.7514.01
02/13/202014.114.6413.8214.64
02/14/202014.7915.3414.6515.31
02/17/202015.516.115.2315.9
02/18/202015.9616.1715.7616.04
02/19/202016.1616.5716.0116.39
02/20/202016.416.9115.915.92
02/21/202015.9116.4615.9116.15
02/24/20201515.5814.6314.76
02/25/202014.9315.2514.7514.93
02/26/202014.8115.5114.2515.44
02/27/202015.2215.3614.3214.69
02/28/202014.1414.7714.114.55
03/02/202015.0615.113.9114.82
03/03/202015.1515.2414.7714.93
03/04/2020151514.1914.5
03/05/202014.5814.751414.09
03/06/202013.7714.5513.514.22
03/09/202012.813.2712.412.69
03/10/202012.713.0511.8912.03
03/11/202012.0512.4411.6412.3
03/12/202011.5611.689.99.9
03/13/202010.3511.629.9210.74
03/16/202010.0410.258.579.97
03/17/202010.2710.59.489.68
03/18/20209.319.568.688.87
03/19/20209.179.28.58.62
03/20/20208.69.248.69.24
03/23/2020910.488.710.3
03/24/202011.412.0610.9512.06
03/25/202012.3112.9111.7512.16
03/26/202012.112.4911.712.17
03/27/202012.112.1611.0211.27
03/30/202011.4511.8810.8911.88
03/31/20201212.411.5711.86
04/01/202011.5611.8411.3711.73
04/02/202011.7512.211.5412.2
04/03/202012.2712.7712.0212.31
04/06/202012.813.1512.713.15
04/07/202013.511412.6313.11
04/08/202013.0413.3112.812.84
04/09/202012.9713.3512.9312.98
04/14/202013.3813.8313.2213.74
04/15/202013.7413.9212.6312.64
04/16/202012.9813.212.9312.98
04/17/202013.2513.5813.113.5
04/20/202013.5513.5812.9713.24
04/21/202013.113.371313.03
04/22/202013.213.2913.0613.22
04/23/202013.2313.513.213.37
04/24/202013.1513.9513.1413.65
04/27/202013.9514.3513.8814.18
04/28/202014.1614.4513.7613.78
04/29/202013.813.9113.4213.9
04/30/20201414.0613.4713.83
05/04/202013.413.7913.0113.17
05/05/202013.3513.4713.0413.24
05/06/202013.2813.4713.2713.3
05/07/202013.413.8213.3813.81
05/08/202013.9514.0513.8213.96
05/11/202014.0814.1913.9213.95
05/12/202014.114.6513.9514.56
05/13/202014.3814.514.0614.06
05/14/202013.813.9613.5213.85
05/15/202013.9914.413.7514.2
05/18/202014.3914.4714.2514.35
05/19/202014.514.513.7113.75
05/20/202013.7514.0813.5313.75
05/21/202013.614.9913.5414.8
05/22/202014.7415.3614.5515.35
05/25/202015.4515.6915.315.68
05/26/202015.815.9515.3115.31
05/27/202014.3114.5213.9614.11
05/28/202014.1814.4114.0514.39
05/29/202014.3414.8314.2314.77
06/01/202015.115.2914.614.78
06/02/202014.9215.0414.6715.04
06/03/202015.1515.1914.9115.08
06/04/202015.0215.1514.8214.96
06/05/20201515.0414.4614.83
06/08/202014.714.7314.2414.24
06/09/202014.414.6514.114.6
06/10/202014.714.9914.6114.84
06/11/202014.6214.8214.2614.26
06/12/202014.0714.5214.0214.16
06/15/202013.914.6513.6514.65
06/16/202014.915.0414.6514.89
06/17/202014.9715.4314.8415.35
06/18/202015.3615.6515.0115.16
06/19/202015.3815.4215.0215.05
06/22/20201515.3614.8415.12
06/23/202015.215.3215.1315.16
06/24/202015.1415.2714.7214.78
06/25/202014.8115.3614.715.09
06/26/202015.2415.4515.0515.06
06/29/202015.1515.6615.1215.58
06/30/202015.615.7915.3315.4
07/01/202015.416.1515.3216.07
07/02/202016.116.315.9916.24
07/03/202016.316.4516.0516.1
07/06/202016.416.4116.0216.08
07/07/202016.0816.2315.9516.17
07/08/202016.0716.216.0116.01
07/09/202016.0916.1715.6415.64
07/10/202015.5715.9415.5415.64
07/13/202015.8116.0715.4415.96
07/14/202015.715.7315.4415.62
07/15/202015.7915.9815.5815.59
07/16/202015.6415.7615.4615.64
07/17/202015.6415.7615.5915.75
07/20/202015.8316.0115.5916.01
07/21/202016.216.4515.8115.83
07/22/202015.7516.1515.7115.83
07/23/202015.915.9915.7715.95
07/24/202015.5315.5614.7714.98
07/27/202015.0415.1914.8314.9
07/28/202014.9515.0814.4714.61
07/29/202014.714.9914.614.85
07/30/202014.971514.4514.81
07/31/202014.9315.3414.9115.17
08/03/202015.215.541515.47
08/04/202015.5815.6215.1515.23
08/05/202015.4315.4415.0115.17
08/06/202015.1615.3414.9314.96
08/07/202014.9715.4214.8515.4
08/10/202015.4215.4214.9415.15
08/11/202015.215.3815.0415.21
08/12/202015.2215.2815.115.16
08/13/202015.1215.2114.9815.04
08/14/202014.9615.0714.6914.81
08/17/202014.8915.1114.6715.05
08/18/202014.9415.1514.7614.92
08/19/202014.9915.1414.9215.08
08/20/202014.8714.9614.7214.86
08/21/202014.9414.9714.5614.95
08/24/20201515.1214.7814.83
08/25/202014.8515.0714.8314.98
08/26/20201515.0514.8515.05
08/27/202014.9715.1214.8614.86
08/28/202014.9614.9614.614.82
08/31/202014.8415.0314.7814.92
09/01/202014.9915.314.9215.2
09/02/202015.2415.4515.115.15
09/03/202015.3915.414.4514.45
09/04/202014.4514.8214.1514.21
09/07/202014.515.2814.4215.21
09/08/202015.2115.2914.6314.98
09/09/202014.9215.3814.8715.34
09/10/202016.0916.5915.8516.38
09/11/202016.3516.5416.2416.35
09/14/202016.516.581616.36
09/15/202016.4716.9316.3416.85
09/16/202016.9517.4616.8817.14
09/17/202017.0817.0916.716.82
09/18/202016.8317.2616.8317.25
09/21/202017.217.2916.6716.91
09/22/20201717.316.9217.17
09/23/202017.2617.817.217.25
09/24/202017.0817.2616.6116.93
09/25/202016.9517.0916.516.75
09/28/202016.891716.7216.84
09/29/202016.8816.9316.716.86
09/30/202016.8117.3216.817.12
10/01/202017.1817.5917.0417.43
10/02/202017.4117.4816.8516.89
10/05/202018.0218.1916.4317.42
10/06/202017.517.6416.6716.86
10/07/202015.8516.215.815.9
10/08/20201616.215.7616.11
10/09/202016.216.2615.8615.86
10/12/202015.9916.2215.9316.09
10/13/202016.1716.1715.616
10/14/20201616.1415.6215.66
10/15/202015.5615.7915.1315.29
10/16/202015.4915.5915.3615.5
10/19/202015.5215.5915.0915.2
10/20/202015.215.3914.9715.2
10/21/202015.2315.2514.7514.78
10/22/202014.7915.0414.6614.85
10/23/202014.8214.9814.7414.92
10/26/202014.7514.8214.2314.31
10/27/202014.3514.5114.0314.03
10/28/202013.9213.9213.2713.41
10/29/202013.513.5513.0513.4
10/30/202013.2513.4413.113.19
11/02/202013.213.3512.5512.85
11/03/202013.2513.5813.0613.51
11/04/202013.5114.4513.3814.41
11/05/202014.6214.7414.2114.26
11/06/202014.114.7513.8914.61
11/09/202014.815.114.2815.07
11/10/202015.0815.1514.5514.81
11/11/202014.915.3114.6114.68
11/12/202014.8115.1414.7714.9
11/13/202014.914.9914.7114.71
11/16/202015.215.2414.5514.81
11/17/202014.8514.914.6614.75
11/18/202014.8415.2614.7215.22
11/19/202015.1415.3814.815.31
11/20/202015.3615.6615.3215.58
11/23/202015.7315.7915.5815.6
11/24/202015.7415.7415.3215.4
11/25/202015.4715.6715.415.55
11/26/202015.5515.7815.5515.74
11/27/202015.7915.8915.7415.89
11/30/202015.9416.1515.7415.8
12/01/202015.8515.8715.5515.55
12/02/202015.5615.6615.3515.4
12/03/202015.4815.815.3815.63
12/04/202015.6915.915.6215.9
12/07/202015.9116.1915.7816.15
12/08/202016.1516.3616.0216.2
12/09/202016.3116.3616.0416.28
12/10/202016.2516.2815.6616.03
12/11/202016.0516.3215.9116.24
12/14/202016.3816.416.116.1
12/15/202016.1416.215.8715.95
12/16/20201616.481616.38
12/17/202016.4916.616.3616.5
12/18/202016.3816.7516.2316.24
12/21/202016.116.2415.515.9
12/22/202015.9816.4215.8516.42
12/23/202016.516.516.2916.35
12/28/202016.4716.5716.2516.4
12/29/202016.4416.5316.3216.39
12/30/202016.4516.5316.3416.34