Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Nexi S.p.A. logosu
NEXI.MI
Nexi S.p.A.
16:11:31
3.51 €
0.0000 (%0.00)
Önceki Kapanış: 3.522
Düşük₺3.485
Yüksek₺3.53
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

NEXI.MI: Nexi S.p.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,5735
KAPANIŞ 14,5591

En Düşük

DÜŞÜK 8,5

En Yüksek

YÜKSEK 18,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202012,4912,7912,4612,6
03.01.202012,612,6912,4912,58
06.01.202012,6112,6112,0312,08
07.01.202012,2312,3711,9712,15
08.01.202012,0112,2811,8612,19
09.01.202012,2712,5512,2712,38
10.01.202012,0412,1511,9112,12
13.01.202012,1812,3812,0312,31
14.01.202012,412,5512,2712,47
15.01.202012,512,6412,4612,61
16.01.202012,6812,8312,6712,8
17.01.202012,8712,8912,4412,8
20.01.202012,812,8912,7612,8
21.01.202012,7912,7912,4712,6
22.01.202012,6112,8212,5912,79
23.01.202012,7912,8112,5812,7
24.01.202012,7712,9912,7612,94
27.01.202012,7412,8712,4612,68
28.01.202012,7913,2412,7913,19
29.01.202013,2513,613,213,51
30.01.202013,4813,5713,113,21
31.01.202013,3413,4712,7612,8
03.02.202013,0613,5712,9213,43
04.02.202013,513,5513,1513,25
05.02.202013,2513,5312,813,32
06.02.202013,4713,4713,0713,22
07.02.202013,1313,413,0713,34
10.02.202013,3213,8413,2713,8
11.02.202013,9714,0813,6714,06
12.02.202014,114,1913,7514,01
13.02.202014,114,6413,8214,64
14.02.202014,7915,3414,6515,31
17.02.202015,516,115,2315,9
18.02.202015,9616,1715,7616,04
19.02.202016,1616,5716,0116,39
20.02.202016,416,9115,915,92
21.02.202015,9116,4615,9116,15
24.02.20201515,5814,6314,76
25.02.202014,9315,2514,7514,93
26.02.202014,8115,5114,2515,44
27.02.202015,2215,3614,3214,69
28.02.202014,1414,7714,114,55
02.03.202015,0615,113,9114,82
03.03.202015,1515,2414,7714,93
04.03.2020151514,1914,5
05.03.202014,5814,751414,09
06.03.202013,7714,5513,514,22
09.03.202012,813,2712,412,69
10.03.202012,713,0511,8912,03
11.03.202012,0512,4411,6412,3
12.03.202011,5611,689,99,9
13.03.202010,3511,629,9210,74
16.03.202010,0410,258,579,97
17.03.202010,2710,59,489,68
18.03.20209,319,568,688,87
19.03.20209,179,28,58,62
20.03.20208,69,248,69,24
23.03.2020910,488,710,3
24.03.202011,412,0610,9512,06
25.03.202012,3112,9111,7512,16
26.03.202012,112,4911,712,17
27.03.202012,112,1611,0211,27
30.03.202011,4511,8810,8911,88
31.03.20201212,411,5711,86
01.04.202011,5611,8411,3711,73
02.04.202011,7512,211,5412,2
03.04.202012,2712,7712,0212,31
06.04.202012,813,1512,713,15
07.04.202013,511412,6313,11
08.04.202013,0413,3112,812,84
09.04.202012,9713,3512,9312,98
14.04.202013,3813,8313,2213,74
15.04.202013,7413,9212,6312,64
16.04.202012,9813,212,9312,98
17.04.202013,2513,5813,113,5
20.04.202013,5513,5812,9713,24
21.04.202013,113,371313,03
22.04.202013,213,2913,0613,22
23.04.202013,2313,513,213,37
24.04.202013,1513,9513,1413,65
27.04.202013,9514,3513,8814,18
28.04.202014,1614,4513,7613,78
29.04.202013,813,9113,4213,9
30.04.20201414,0613,4713,83
04.05.202013,413,7913,0113,17
05.05.202013,3513,4713,0413,24
06.05.202013,2813,4713,2713,3
07.05.202013,413,8213,3813,81
08.05.202013,9514,0513,8213,96
11.05.202014,0814,1913,9213,95
12.05.202014,114,6513,9514,56
13.05.202014,3814,514,0614,06
14.05.202013,813,9613,5213,85
15.05.202013,9914,413,7514,2
18.05.202014,3914,4714,2514,35
19.05.202014,514,513,7113,75
20.05.202013,7514,0813,5313,75
21.05.202013,614,9913,5414,8
22.05.202014,7415,3614,5515,35
25.05.202015,4515,6915,315,68
26.05.202015,815,9515,3115,31
27.05.202014,3114,5213,9614,11
28.05.202014,1814,4114,0514,39
29.05.202014,3414,8314,2314,77
01.06.202015,115,2914,614,78
02.06.202014,9215,0414,6715,04
03.06.202015,1515,1914,9115,08
04.06.202015,0215,1514,8214,96
05.06.20201515,0414,4614,83
08.06.202014,714,7314,2414,24
09.06.202014,414,6514,114,6
10.06.202014,714,9914,6114,84
11.06.202014,6214,8214,2614,26
12.06.202014,0714,5214,0214,16
15.06.202013,914,6513,6514,65
16.06.202014,915,0414,6514,89
17.06.202014,9715,4314,8415,35
18.06.202015,3615,6515,0115,16
19.06.202015,3815,4215,0215,05
22.06.20201515,3614,8415,12
23.06.202015,215,3215,1315,16
24.06.202015,1415,2714,7214,78
25.06.202014,8115,3614,715,09
26.06.202015,2415,4515,0515,06
29.06.202015,1515,6615,1215,58
30.06.202015,615,7915,3315,4
01.07.202015,416,1515,3216,07
02.07.202016,116,315,9916,24
03.07.202016,316,4516,0516,1
06.07.202016,416,4116,0216,08
07.07.202016,0816,2315,9516,17
08.07.202016,0716,216,0116,01
09.07.202016,0916,1715,6415,64
10.07.202015,5715,9415,5415,64
13.07.202015,8116,0715,4415,96
14.07.202015,715,7315,4415,62
15.07.202015,7915,9815,5815,59
16.07.202015,6415,7615,4615,64
17.07.202015,6415,7615,5915,75
20.07.202015,8316,0115,5916,01
21.07.202016,216,4515,8115,83
22.07.202015,7516,1515,7115,83
23.07.202015,915,9915,7715,95
24.07.202015,5315,5614,7714,98
27.07.202015,0415,1914,8314,9
28.07.202014,9515,0814,4714,61
29.07.202014,714,9914,614,85
30.07.202014,971514,4514,81
31.07.202014,9315,3414,9115,17
03.08.202015,215,541515,47
04.08.202015,5815,6215,1515,23
05.08.202015,4315,4415,0115,17
06.08.202015,1615,3414,9314,96
07.08.202014,9715,4214,8515,4
10.08.202015,4215,4214,9415,15
11.08.202015,215,3815,0415,21
12.08.202015,2215,2815,115,16
13.08.202015,1215,2114,9815,04
14.08.202014,9615,0714,6914,81
17.08.202014,8915,1114,6715,05
18.08.202014,9415,1514,7614,92
19.08.202014,9915,1414,9215,08
20.08.202014,8714,9614,7214,86
21.08.202014,9414,9714,5614,95
24.08.20201515,1214,7814,83
25.08.202014,8515,0714,8314,98
26.08.20201515,0514,8515,05
27.08.202014,9715,1214,8614,86
28.08.202014,9614,9614,614,82
31.08.202014,8415,0314,7814,92
01.09.202014,9915,314,9215,2
02.09.202015,2415,4515,115,15
03.09.202015,3915,414,4514,45
04.09.202014,4514,8214,1514,21
07.09.202014,515,2814,4215,21
08.09.202015,2115,2914,6314,98
09.09.202014,9215,3814,8715,34
10.09.202016,0916,5915,8516,38
11.09.202016,3516,5416,2416,35
14.09.202016,516,581616,36
15.09.202016,4716,9316,3416,85
16.09.202016,9517,4616,8817,14
17.09.202017,0817,0916,716,82
18.09.202016,8317,2616,8317,25
21.09.202017,217,2916,6716,91
22.09.20201717,316,9217,17
23.09.202017,2617,817,217,25
24.09.202017,0817,2616,6116,93
25.09.202016,9517,0916,516,75
28.09.202016,891716,7216,84
29.09.202016,8816,9316,716,86
30.09.202016,8117,3216,817,12
01.10.202017,1817,5917,0417,43
02.10.202017,4117,4816,8516,89
05.10.202018,0218,1916,4317,42
06.10.202017,517,6416,6716,86
07.10.202015,8516,215,815,9
08.10.20201616,215,7616,11
09.10.202016,216,2615,8615,86
12.10.202015,9916,2215,9316,09
13.10.202016,1716,1715,616
14.10.20201616,1415,6215,66
15.10.202015,5615,7915,1315,29
16.10.202015,4915,5915,3615,5
19.10.202015,5215,5915,0915,2
20.10.202015,215,3914,9715,2
21.10.202015,2315,2514,7514,78
22.10.202014,7915,0414,6614,85
23.10.202014,8214,9814,7414,92
26.10.202014,7514,8214,2314,31
27.10.202014,3514,5114,0314,03
28.10.202013,9213,9213,2713,41
29.10.202013,513,5513,0513,4
30.10.202013,2513,4413,113,19
02.11.202013,213,3512,5512,85
03.11.202013,2513,5813,0613,51
04.11.202013,5114,4513,3814,41
05.11.202014,6214,7414,2114,26
06.11.202014,114,7513,8914,61
09.11.202014,815,114,2815,07
10.11.202015,0815,1514,5514,81
11.11.202014,915,3114,6114,68
12.11.202014,8115,1414,7714,9
13.11.202014,914,9914,7114,71
16.11.202015,215,2414,5514,81
17.11.202014,8514,914,6614,75
18.11.202014,8415,2614,7215,22
19.11.202015,1415,3814,815,31
20.11.202015,3615,6615,3215,58
23.11.202015,7315,7915,5815,6
24.11.202015,7415,7415,3215,4
25.11.202015,4715,6715,415,55
26.11.202015,5515,7815,5515,74
27.11.202015,7915,8915,7415,89
30.11.202015,9416,1515,7415,8
01.12.202015,8515,8715,5515,55
02.12.202015,5615,6615,3515,4
03.12.202015,4815,815,3815,63
04.12.202015,6915,915,6215,9
07.12.202015,9116,1915,7816,15
08.12.202016,1516,3616,0216,2
09.12.202016,3116,3616,0416,28
10.12.202016,2516,2815,6616,03
11.12.202016,0516,3215,9116,24
14.12.202016,3816,416,116,1
15.12.202016,1416,215,8715,95
16.12.20201616,481616,38
17.12.202016,4916,616,3616,5
18.12.202016,3816,7516,2316,24
21.12.202016,116,2415,515,9
22.12.202015,9816,4215,8516,42
23.12.202016,516,516,2916,35
28.12.202016,4716,5716,2516,4
29.12.202016,4416,5316,3216,39
30.12.202016,4516,5316,3416,34