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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.1725
CLOSE 16.1567

Low

LOW 13.23

High

HIGH 19.41
DATEOPENHIGHLOWCLOSE
01/04/202116.3616.9316.3616.56
01/05/202116.5516.716.0716.13
01/06/202116.1316.1715.7215.81
01/07/202115.8415.8715.5815.79
01/08/202115.916.0215.7315.86
01/11/202115.8615.9215.5915.72
01/12/202115.7215.7515.3115.31
01/13/202115.3215.5815.1815.48
01/14/202115.5615.5615.2415.24
01/15/202115.2815.3915.0215.25
01/18/202115.1915.3515.1115.34
01/19/202115.3615.515.2115.23
01/20/202115.3315.5415.2415.52
01/21/202115.615.6415.2915.29
01/22/202115.2115.2414.8515.06
01/25/202115.215.2314.4314.45
01/26/202114.515.0714.4214.89
01/27/202115.0315.0314.3314.44
01/28/202114.441514.214.93
01/29/202114.5914.8414.5314.65
02/01/202114.7615.0914.615.06
02/02/202115.1615.4515.0615.38
02/03/202115.7515.9715.4515.62
02/04/202115.516.0315.4615.84
02/05/202115.9816.1615.8116.04
02/08/202116.1416.3916.0616.36
02/09/202116.3916.415.7815.85
02/10/202115.8616.0215.6615.66
02/11/202115.7515.9915.1115.9
02/12/202115.9216.415.8316.21
02/15/202116.2516.4916.2516.49
02/16/202116.4216.7316.4216.61
02/17/202115.9516.1115.8115.88
02/18/202115.9315.9515.4415.53
02/19/202115.4315.7815.3415.52
02/22/202115.3815.4515.0715.2
02/23/202115.2715.2814.5815.03
02/24/202115.0515.214.7215.11
02/25/202115.1515.214.914.91
02/26/202114.7514.9714.6114.89
03/01/202115.0115.3815.0115.29
03/02/202115.2615.6815.2215.48
03/03/202115.5615.614.8815.03
03/04/20211515.0214.6214.82
03/05/202114.714.7614.314.3
03/08/202114.314.8813.9614.86
03/09/202114.8915.2314.7815
03/10/202115.0315.0714.8614.97
03/11/202114.9815.4314.9215.35
03/12/202115.3815.3815.0715.24
03/15/202115.2115.3214.8414.85
03/16/202114.9215.1914.8815.06
03/17/202115.0815.1614.7515.13
03/18/202115.1215.1414.6914.73
03/19/202114.5214.8214.4614.67
03/22/202114.6514.7114.4414.54
03/23/202114.4914.7514.2814.64
03/24/202114.5315.0214.515.02
03/25/202114.8814.8814.4514.52
03/26/202114.6614.714.4714.56
03/29/202114.5614.7714.4614.58
03/30/202114.5814.7314.5714.64
03/31/202114.6115.0214.6114.88
04/01/202114.9314.9514.7414.87
04/06/202114.9514.9514.7414.78
04/07/202114.8515.4214.7515.3
04/08/202115.3415.6815.1715.19
04/09/202115.215.5615.1615.38
04/12/202115.2315.5315.1815.51
04/13/202115.5515.615.3815.55
04/14/202115.5115.7215.4815.52
04/15/202115.5415.5915.2315.3
04/16/202115.2715.3815.0415.22
04/19/202115.2515.3715.1915.26
04/20/202115.315.3514.8614.91
04/21/202114.9615.2914.915.1
04/22/202115.215.8615.1815.85
04/23/202115.7515.9415.6715.83
04/26/202115.7815.9515.7615.86
04/27/202115.8716.115.816.03
04/28/202116.0516.0615.7915.99
04/29/202116.0516.2415.9716.02
04/30/202116.0516.0815.8315.94
05/03/202115.9816.0915.8416
05/04/202116.0716.115.3115.33
05/05/202115.515.6115.3715.51
05/06/202115.5315.6315.2215.38
05/07/202115.3815.6215.3815.62
05/10/202115.5915.7115.2615.4
05/11/202115.2415.3914.8615.35
05/12/202115.2815.4515.1615.16
05/13/202115.0115.8814.8615.67
05/14/202115.8516.0215.716
05/17/202116.0316.115.7415.94
05/18/202116.0616.1215.7215.87
05/19/202115.7415.8715.5415.65
05/20/202115.6715.9815.6415.98
05/21/202116.0416.431616.28
05/24/202116.2816.4516.2616.39
05/25/202116.416.5716.3816.49
05/26/202116.5316.6416.2316.25
05/27/202116.2216.4716.0116.28
05/28/202116.2816.8416.2816.67
05/31/202116.716.7216.5416.54
06/01/202116.5816.8916.5716.66
06/02/202116.5716.7916.516.63
06/03/202116.5516.6816.3116.5
06/04/202116.516.5116.3316.5
06/07/202116.5516.6716.4516.64
06/08/202116.7917.1816.7416.95
06/09/202117.117.6117.0717.42
06/10/202117.4817.6117.1517.45
06/11/202117.5817.7317.5117.58
06/14/202117.6517.8217.3917.5
06/15/202117.617.6817.4817.48
06/16/202117.5817.817.517.75
06/17/202117.6517.9317.5317.93
06/18/202117.8918.0717.5617.56
06/21/202117.4917.8717.2517.79
06/22/202117.7517.7917.4917.75
06/23/202117.7317.9417.6617.91
06/24/202117.9618.6417.8318.64
06/25/202118.5818.8818.5218.83
06/28/202118.7718.9918.6318.79
06/29/202118.718.8318.2218.57
06/30/202118.5218.6418.2618.51
07/01/202118.5518.9518.4518.73
07/02/202118.9319.1618.7519
07/05/202118.9519.0718.8619
07/06/202118.9219.2118.9219.21
07/07/202119.2219.4119.1519.41
07/08/202119.2319.3118.5518.65
07/09/202118.6119.0518.4218.54
07/12/202118.5618.9318.5618.77
07/13/202118.8618.8618.5418.81
07/14/202118.7918.918.5418.7
07/15/202118.5918.6518.1718.22
07/16/202118.2418.4518.1318.31
07/19/202118.1818.2717.7617.85
07/20/202117.9618.0717.7817.86
07/21/202117.9918.3517.9718.34
07/22/202118.4218.7218.3418.61
07/23/202118.7219.0218.519
07/26/202118.7918.9818.6318.65
07/27/202118.6518.6518.1218.36
07/28/202118.3818.718.318.7
07/29/202118.7518.8918.5618.86
07/30/202118.6118.6817.9318.08
08/02/202118.2118.3218.0118.11
08/03/202118.1718.2217.6817.7
08/04/202117.7117.7617.5417.65
08/05/202117.6417.6517.2917.36
08/06/202117.3617.4317.1317.22
08/09/202117.317.5917.2717.56
08/10/202117.6117.7317.417.42
08/11/202117.517.5717.3317.44
08/12/202117.4317.5517.3317.5
08/13/202117.5717.7717.4117.41
08/16/202117.3617.5217.2317.32
08/17/202117.2217.4317.0417.39
08/18/202117.4217.5117.2517.45
08/19/202117.3117.6117.0917.58
08/20/202117.5517.5517.2617.3
08/23/202117.4917.8617.3817.8
08/24/202117.8617.8617.5317.67
08/25/202117.7217.8317.4817.56
08/26/202117.4817.6417.4217.52
08/27/202117.5717.717.4817.57
08/30/202117.5817.6917.5217.57
08/31/202117.6317.6717.4817.65
09/01/202117.7518.0517.7317.98
09/02/20211818.0517.7417.79
09/03/202117.617.7717.3317.65
09/06/202117.7718.0817.7218.07
09/07/202118.1418.3617.9718.14
09/08/202118.0118.1417.7717.79
09/09/202117.6118.0517.5217.91
09/10/202118.0218.1517.8417.84
09/13/202117.8618.1517.7917.99
09/14/202117.91817.7417.86
09/15/202117.861817.5217.56
09/16/202117.6218.0917.6118.07
09/17/202118.2918.3218.0118.23
09/20/202117.861817.6617.66
09/21/202117.7518.0617.6617.8
09/22/202117.917.9617.3917.51
09/23/202117.6117.7217.3317.59
09/24/202117.5517.7617.4617.53
09/27/202117.5817.6217.317.47
09/28/202117.3717.4216.716.75
09/29/202116.8217.0116.6116.64
09/30/202116.7416.7816.1616.16
10/01/20211616.4515.6216.26
10/04/202116.2516.3215.8315.83
10/05/202115.8316.0915.8316.09
10/06/20211616.4215.6816.2
10/07/202116.4416.5916.1316.58
10/08/202116.4916.4916.0716.24
10/11/202116.2716.3415.9316.14
10/12/202115.9616.1915.915.98
10/13/202115.9916.5115.9316.41
10/14/202116.5316.916.3916.86
10/15/202117.1817.216.8617.03
10/18/202116.8617.216.817.11
10/19/202117.1117.2517.0417.11
10/20/202117.0617.1716.9216.98
10/21/202116.8817.2416.8217.1
10/22/202117.217.4217.117.3
10/25/202117.417.5417.2917.52
10/26/202117.5417.8317.4417.61
10/27/202117.5617.6416.4416.44
10/28/202116.4616.514.9514.95
10/29/20211515.2114.9115.03
11/01/202115.1215.2114.5314.62
11/02/202114.7715.1114.2814.37
11/03/202114.3814.5614.3514.54
11/04/202114.6514.914.5614.77
11/05/202114.8515.2814.715.25
11/08/202115.2215.2614.7914.8
11/09/202114.8214.8614.4814.5
11/10/202114.614.9514.5514.68
11/11/202114.7815.4814.4415.31
11/12/202115.415.6515.3215.6
11/15/202115.6115.6415.3315.49
11/16/202115.5615.715.3415.34
11/17/202115.3215.4414.614.63
11/18/202114.6614.9114.5314.57
11/19/202114.614.7214.3114.43
11/22/202114.4614.5213.8313.84
11/23/202113.7414.1913.4714.05
11/24/202114.1214.1913.7213.98
11/25/202114.0214.2113.8914.11
11/26/202113.6513.9513.5513.73
11/29/202113.813.9213.6613.8
11/30/202113.6113.7713.4713.56
12/01/202113.6513.9213.613.85
12/02/202113.6613.7713.4113.75
12/03/202113.8413.8713.2313.33
12/06/202113.5513.7513.3113.68
12/07/202113.8814.4213.814.42
12/08/202114.414.4414.2114.37
12/09/202114.4214.5414.2614.45
12/10/202114.314.4114.1814.25
12/13/202114.2414.3313.9914.08
12/14/202114.114.2513.8113.87
12/15/202113.8714.1413.8714.05
12/16/202114.214.3213.7313.81
12/17/202113.7113.9713.6213.96
12/20/202113.6313.6913.3513.55
12/21/202113.6713.8413.4613.82
12/22/202113.8913.9313.7813.89
12/23/202113.9214.1213.7913.99
12/27/202113.9314.0813.8214.07
12/28/202114.0514.151414.13
12/29/202114.1314.1513.8213.95
12/30/202113.9113.9913.813.99