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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5527
CLOSE 9.5304

Low

LOW 7.15

High

HIGH 14.59
DATEOPENHIGHLOWCLOSE
01/03/202213.8814.4513.8814.32
01/04/202214.414.5214.2214.32
01/05/202214.2514.5914.2514.59
01/06/202214.3814.5214.2614.49
01/07/202214.4714.5413.9714.04
01/10/202214.0414.0713.1413.37
01/11/202213.513.8413.413.5
01/12/202213.6513.8413.613.74
01/13/202213.6713.8413.5313.67
01/14/202213.6513.6713.4213.54
01/17/202213.5713.6913.4913.51
01/18/202213.4513.5313.2613.29
01/19/202213.213.6613.1513.65
01/20/202213.6813.9313.5913.89
01/21/202213.7913.9113.5313.64
01/24/202213.5813.6812.9212.94
01/25/202213.0513.0912.5912.67
01/26/202212.7513.1312.7213.06
01/27/202212.712.9712.6712.97
01/28/202212.9213.0512.5912.72
01/31/20221313.1312.7812.91
02/01/20221313.741313.7
02/02/202213.713.9413.413.57
02/03/202213.4713.4713.0313.03
02/04/202213.113.2512.8513.04
02/07/202213.1613.1812.8413.07
02/08/202213.0513.0512.6712.9
02/09/202213.1713.5113.1213.51
02/10/202213.7914.0812.7512.84
02/11/202212.7112.9112.4212.67
02/14/202212.4212.812.2412.65
02/15/202212.6512.812.5412.76
02/16/202212.7913.1312.6413
02/17/202213.0513.212.5512.59
02/18/202212.612.6512.312.3
02/21/202212.4412.6512.1812.42
02/22/20221212.611.9112.53
02/23/202212.5912.7512.4112.41
02/24/202211.9112.2611.812.2
02/25/202212.2812.4511.9912.23
02/28/202212.112.391212.27
03/01/202212.212.2811.6411.67
03/02/202211.6511.7811.4111.6
03/03/202211.6311.7211.111.2
03/04/202211.0111.210.4210.47
03/07/20221010.379.6410.2
03/08/202210.210.479.679.92
03/09/202210.1510.5810.0510.56
03/10/202210.610.6910.0710.15
03/11/202210.1910.419.9210.05
03/14/202210.1610.39.9810.1
03/15/202210.1310.269.810.04
03/16/202210.2910.7110.2310.66
03/17/202210.8510.8810.5110.63
03/18/202210.6910.8710.4710.87
03/21/202210.8610.9810.6910.88
03/22/202210.8811.110.7711.02
03/23/202211.0711.1410.7110.82
03/24/202210.871110.7110.85
03/25/202210.8511.1310.810.88
03/28/202210.9310.9910.7710.82
03/29/202210.9211.4910.9211.34
03/30/202211.1911.2610.9710.97
03/31/202210.981110.3710.5
04/01/202210.5610.6210.2710.33
04/04/202210.3910.5710.1410.52
04/05/202210.5310.5410.2110.3
04/06/202210.3510.429.679.75
04/07/20229.789.979.549.56
04/08/20229.619.79.319.47
04/11/20229.49.449.119.12
04/12/20229.029.418.939.34
04/13/20229.269.268.99.09
04/14/20229.059.49.019.12
04/15/20229.0529.3989.0129.12
04/19/20229.029.18.829.04
04/20/20229.059.288.979.18
04/21/20229.29.289.059.18
04/22/20229.059.1799.07
04/25/20228.949.058.848.97
04/26/20229.089.088.778.77
04/27/20228.869.188.869.15
04/28/20229.229.539.159.4
04/29/20229.579.699.419.42
05/02/20229.299.628.829.44
05/03/20229.569.569.359.48
05/04/20229.439.559.389.42
05/05/20229.749.839.359.36
05/06/20229.259.559.219.35
05/09/20229.299.399.059.24
05/10/20229.479.559.189.18
05/11/20229.319.499.189.38
05/12/20229.169.258.659.09
05/13/20229.199.228.929.02
05/16/20229.099.098.518.6
05/17/20228.79.298.658.96
05/18/20228.9598.558.59
05/19/20228.58.688.318.68
05/20/20228.859.288.779.06
05/23/20229.199.248.969.24
05/24/20229.079.339.069.11
05/25/20229.29.258.999.2
05/26/20229.269.539.149.5
05/27/20229.539.79.379.7
05/30/20229.759.99.599.71
05/31/20229.79.79.349.48
06/01/20229.569.729.379.44
06/02/20229.529.619.349.46
06/03/20229.529.599.169.19
06/06/20229.299.579.239.54
06/07/20229.439.459.239.38
06/08/20229.439.459.129.12
06/09/20228.879.18.78.77
06/10/20228.78.728.098.16
06/13/20227.9987.377.52
06/14/20227.687.697.157.31
06/15/20227.57.77.387.59
06/16/20227.597.777.397.67
06/17/20227.678.167.668.1
06/20/20228.098.167.777.91
06/21/20227.978.067.857.97
06/22/20227.758.227.678.15
06/23/20228.148.167.878.01
06/24/20228.178.358.088.28
06/27/20228.358.367.948.05
06/28/20228.138.248.048.07
06/29/202288.187.858.03
06/30/20227.8687.747.9
07/01/20227.87.947.77.84
07/04/20227.927.987.717.82
07/05/20227.888.017.587.73
07/06/20227.98.127.798.08
07/07/20228.098.288.088.26
07/08/20228.298.348.168.28
07/11/20228.18.358.048.11
07/12/20227.968.247.888.24
07/13/20228.28.27.868.02
07/14/20227.867.977.497.68
07/15/20227.67.887.547.84
07/18/20227.868.17.848.05
07/19/20227.948.327.928.32
07/20/20228.388.438.088.22
07/21/20228.028.327.948.29
07/22/20228.188.478.178.29
07/25/20228.268.388.218.28
07/26/20228.228.258.088.11
07/27/20228.178.878.178.83
07/28/20228.898.918.678.89
07/29/202299.128.628.85
08/01/20228.728.938.668.88
08/02/20228.848.848.528.79
08/03/20228.778.918.738.87
08/04/20228.98.978.788.85
08/05/20228.838.928.568.68
08/08/20228.788.838.678.76
08/09/20228.758.798.518.55
08/10/20228.58.798.48.79
08/11/20228.89.038.758.87
08/12/20228.799.538.739.32
08/16/20229.59.519.19.19
08/17/20229.29.248.98.95
08/18/20228.869.078.719.07
08/19/20228.999.158.868.86
08/22/20228.88.888.578.62
08/23/20228.588.778.578.6
08/24/20228.588.748.418.74
08/25/20228.768.788.528.52
08/26/20228.578.578.048.06
08/29/20227.998.057.827.92
08/30/20227.968.37.948.15
08/31/20228.138.398.128.2
09/01/20228.088.248.068.15
09/02/20228.198.48.148.34
09/05/20228.128.278.058.25
09/06/20228.28.468.178.37
09/07/20228.38.48.138.2
09/08/20228.298.328.018.27
09/09/20228.338.58.38.5
09/12/20228.68.728.488.67
09/13/20228.758.948.58.5
09/14/20228.459.028.448.82
09/15/20228.828.998.778.95
09/16/20228.748.888.678.71
09/19/20228.698.758.468.72
09/20/20228.738.878.68.84
09/21/20228.759.088.699.08
09/22/20228.869.078.758.75
09/23/20228.748.768.318.38
09/26/20228.318.678.318.42
09/27/20228.89.098.618.64
09/28/20228.68.648.228.39
09/29/20228.418.438.028.06
09/30/20228.148.48.128.34
10/03/20228.48.48.048.36
10/04/20228.518.928.418.9
10/05/20228.959.098.588.68
10/06/20228.758.848.668.8
10/07/20228.738.838.48.58
10/10/20228.418.798.418.67
10/11/20228.588.718.478.59
10/12/20228.638.638.268.36
10/13/20228.348.518.038.32
10/14/20228.548.778.238.51
10/17/20228.558.958.458.88
10/18/20228.989.258.929.21
10/19/20229.259.258.858.85
10/20/20228.829.058.729.02
10/21/20228.9298.748.76
10/24/20228.929.028.738.92
10/25/20228.9898.758.78
10/26/20228.788.848.598.79
10/27/20228.78.888.648.85
10/28/20228.728.768.418.73
10/31/20228.758.868.658.77
11/01/20228.839.028.548.69
11/02/20228.688.748.518.52
11/03/20228.438.528.278.31
11/04/20228.328.588.228.57
11/07/20228.498.928.458.89
11/08/20228.99.058.859
11/09/20228.999.038.818.92
11/10/20228.849.88.789.77
11/11/20229.910.059.659.95
11/14/20229.949.959.79.76
11/15/20228.88.938.588.8
11/16/20228.88.98.648.64
11/17/20228.78.738.478.61
11/18/20228.68.828.538.64
11/21/20228.68.638.318.37
11/22/20228.328.418.188.35
11/23/20228.358.378.258.36
11/24/20228.48.588.368.55
11/25/20228.578.578.478.56
11/28/20228.58.638.468.5
11/29/20228.548.548.348.34
11/30/20228.438.468.288.4
12/01/20228.558.618.348.46
12/02/20228.438.598.358.48
12/05/20228.58.518.148.14
12/06/20228.118.197.897.89
12/07/20227.897.927.737.8
12/08/20227.847.867.697.82
12/09/20227.867.867.627.74
12/12/20227.797.847.717.83
12/13/20227.818.167.747.98
12/14/20227.978.067.97.94
12/15/20227.97.927.517.52
12/16/20227.517.547.327.36
12/19/20227.67.737.517.53
12/20/20227.487.527.327.37
12/21/20227.447.557.47.54
12/22/20227.517.587.357.39
12/23/20227.417.497.357.42
12/27/20227.497.497.317.35
12/28/20227.377.417.37.37
12/29/20227.397.547.277.54
12/30/20227.497.57.377.37