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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.1102
CLOSE 6.0977

Low

LOW 5.05

High

HIGH 7.46
DATEOPENHIGHLOWCLOSE
01/02/20247.437.467.277.31
01/03/20247.37.347.077.09
01/04/20247.067.146.987.06
01/05/20247.017.116.957.1
01/08/20247.097.267.017.26
01/09/20247.277.367.217.33
01/10/20247.337.347.217.25
01/11/20247.297.427.187.18
01/12/20247.227.297.197.19
01/15/20247.237.247.097.11
01/16/20247.037.147.027.11
01/17/20247.047.16.956.99
01/18/20247.057.26.977.15
01/19/20247.227.237.097.14
01/22/20247.177.427.177.3
01/23/20247.397.397.267.28
01/24/20247.347.437.37.37
01/25/20247.347.377.227.25
01/26/20247.267.357.27.33
01/29/20247.37.327.027.18
01/30/20247.197.227.117.17
01/31/20247.197.217.127.14
02/01/20247.067.157.027.05
02/02/20247.057.217.057.11
02/05/20247.117.127.057.1
02/06/20247.147.156.977.1
02/07/20247.077.27.057.09
02/08/20247.227.357.167.16
02/09/20247.137.217.127.16
02/12/20247.177.347.167.27
02/13/20247.227.257.057.06
02/14/20247.127.457.117.36
02/15/20247.377.447.347.37
02/16/20247.47.427.227.22
02/19/20247.197.27.087.12
02/20/20247.127.157.057.09
02/21/20247.17.137.027.02
02/22/20247.087.1277.01
02/23/20247.027.147.027.13
02/26/20247.117.137.057.1
02/27/20247.077.177.057.13
02/28/20247.127.156.876.88
02/29/20246.916.946.746.77
03/01/20246.796.946.786.93
03/04/20246.926.946.746.74
03/05/20246.716.746.626.68
03/06/20246.696.766.686.75
03/07/20247.027.216.466.48
03/08/20246.556.666.46.6
03/11/20246.596.66.296.37
03/12/20246.416.486.346.46
03/13/20246.446.466.366.4
03/14/20246.416.466.336.34
03/15/20246.326.376.286.28
03/18/20246.286.286.056.08
03/19/20246.076.075.976.03
03/20/202466.15.996.07
03/21/20245.976.045.775.77
03/22/20245.795.955.685.92
03/25/20245.945.985.865.96
03/26/20245.9565.915.98
03/27/20246.026.135.875.9
03/28/20245.95.945.835.87
04/02/20245.95.995.765.76
04/03/20245.785.815.715.74
04/04/20245.745.775.675.73
04/05/20245.655.665.545.62
04/08/20245.595.75.595.62
04/09/20245.625.635.545.57
04/10/20245.65.625.495.56
04/11/20245.515.565.465.5
04/12/20245.535.555.455.49
04/15/20245.465.585.415.48
04/16/20245.415.455.315.42
04/17/20245.395.455.375.39
04/18/20245.385.455.35.45
04/19/20245.425.425.335.41
04/22/20245.465.525.445.47
04/23/20245.515.735.55.63
04/24/20245.685.75.525.57
04/25/20245.545.565.45.41
04/26/20245.465.585.455.49
04/29/20245.535.615.525.59
04/30/20245.585.615.475.48
05/02/20245.55.615.55.57
05/03/20245.595.75.585.58
05/06/20245.635.655.595.64
05/07/20245.655.715.625.68
05/08/20245.695.815.685.7
05/09/20246.046.146.026.07
05/10/20246.096.36.096.22
05/13/20246.286.386.276.32
05/14/20246.326.446.326.38
05/15/20246.386.456.366.36
05/16/20246.376.386.286.35
05/17/20246.336.396.286.28
05/20/20246.286.366.286.35
05/21/20246.336.336.166.2
05/22/20246.236.256.116.13
05/23/20246.16.156.066.11
05/24/20246.056.136.026.1
05/27/20246.116.196.096.19
05/28/20246.226.266.096.1
05/29/20246.086.156.066.06
05/30/20246.056.176.016.15
05/31/20246.156.176.086.09
06/03/20246.16.236.16.17
06/04/20246.156.196.096.16
06/05/20246.186.346.186.3
06/06/20246.326.336.196.2
06/07/20246.296.296.186.19
06/10/20246.146.156.036.03
06/11/20246.066.095.925.92
06/12/20245.956.065.946.04
06/13/20246.026.055.875.87
06/14/20245.875.95.665.66
06/17/20245.675.695.565.57
06/18/20245.645.75.615.64
06/19/20245.655.665.595.6
06/20/20245.65.725.595.72
06/21/20245.695.835.695.8
06/24/20245.85.845.785.82
06/25/20245.795.825.725.78
06/26/20245.795.825.735.79
06/27/20245.85.835.725.74
06/28/20245.765.785.675.69
07/01/20245.765.845.755.79
07/02/20245.755.855.725.79
07/03/20245.845.885.825.86
07/04/20245.865.915.855.89
07/05/20245.95.965.875.9
07/08/20245.916.015.895.9
07/09/20245.915.935.795.82
07/10/20245.825.925.825.88
07/11/20245.895.935.865.91
07/12/20245.935.975.845.92
07/15/20245.915.915.845.87
07/16/20245.845.885.85.87
07/17/20245.865.95.835.87
07/18/20245.895.965.855.88
07/19/20245.845.845.665.66
07/22/20245.695.785.695.73
07/23/20245.775.795.725.73
07/24/20245.695.745.635.7
07/25/20245.615.645.535.64
07/26/20245.645.735.645.69
07/29/20245.725.765.565.57
07/30/20245.585.755.575.69
07/31/20245.765.85.635.68
08/01/20245.755.865.65.73
08/02/20245.75.785.485.48
08/05/20245.265.275.055.15
08/06/20245.225.335.215.28
08/07/20245.315.515.35.48
08/08/20245.455.595.415.54
08/09/20245.565.695.565.65
08/12/20245.665.755.625.68
08/13/20245.695.835.655.81
08/14/20245.855.915.835.87
08/16/202466.095.986.06
08/19/20246.096.156.086.08
08/20/20246.086.186.086.09
08/21/20246.16.186.16.13
08/22/20246.136.186.136.14
08/23/20246.146.236.146.2
08/26/20246.186.296.166.19
08/27/20246.216.286.216.25
08/28/20246.276.326.266.26
08/29/20246.276.336.276.3
08/30/20246.316.376.316.31
09/02/20246.296.336.236.33
09/03/20246.346.376.256.27
09/04/20246.176.46.156.3
09/05/20246.286.376.276.3
09/06/20246.36.386.246.28
09/09/20246.316.466.316.43
09/10/20246.436.526.366.38
09/11/20246.436.466.266.31
09/12/20246.46.446.326.33
09/13/20246.236.246.026.15
09/16/20246.116.166.066.08
09/17/20246.116.386.096.37
09/18/20246.366.456.346.4
09/19/20246.486.516.426.43
09/20/20246.416.486.196.24
09/23/20246.256.256.146.18
09/24/20246.256.316.26.23
09/25/20246.166.216.046.04
09/26/20246.126.166.066.12
09/27/20246.156.256.116.25
09/30/20246.116.176.016.09
10/01/20246.096.125.945.94
10/02/20245.945.965.875.92
10/03/20245.95.925.745.74
10/04/20245.725.845.715.82
10/07/20245.935.945.855.9
10/08/20245.95.95.815.84
10/09/20245.855.895.825.88
10/10/20245.855.895.795.86
10/11/20245.855.865.795.81
10/14/20245.815.875.785.85
10/15/20245.895.925.865.91
10/16/20245.855.965.835.96
10/17/20245.966.065.956
10/18/202466.065.985.98
10/21/20245.976.035.945.96
10/22/20245.966.125.936.11
10/23/20246.116.116.026.05
10/24/20246.056.065.915.93
10/25/20245.95.915.865.86
10/28/20245.925.965.885.94
10/29/20245.966.015.865.86
10/30/20245.825.845.75.7
10/31/20245.685.815.655.8
11/01/20245.785.845.745.82
11/04/20245.85.835.715.73
11/05/20245.755.775.75.72
11/06/20245.725.815.615.62
11/07/20245.565.85.515.76
11/08/20245.85.955.75.73
11/11/20245.745.765.655.75
11/12/20245.75.715.565.56
11/13/20245.555.625.485.52
11/14/20245.485.525.415.5
11/15/20245.445.515.395.43
11/18/20245.445.485.345.47
11/19/20245.465.55.235.36
11/20/20245.415.495.45.48
11/21/20245.465.465.255.3
11/22/20245.335.355.265.29
11/25/20245.335.435.285.41
11/26/20245.365.495.335.44
11/27/20245.415.415.345.4
11/28/20245.485.655.485.61
11/29/20245.65.645.565.6
12/02/20245.545.915.545.91
12/03/20245.925.965.665.69
12/04/20245.75.765.675.67
12/05/20245.75.85.675.79
12/06/20245.795.845.765.83
12/09/20245.865.895.775.78
12/10/20245.765.845.75.79
12/11/20245.795.825.765.8
12/12/20245.815.855.755.77
12/13/20245.775.825.735.74
12/16/20245.715.755.685.74
12/17/20245.725.765.585.59
12/18/20245.65.615.515.57
12/19/20245.455.545.355.37
12/20/20245.285.315.235.26
12/23/20245.275.285.215.27
12/27/20245.35.45.35.34
12/30/20245.325.45.325.36