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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,1102
KAPANIŞ 6,0977

En Düşük

DÜŞÜK 5,05

En Yüksek

YÜKSEK 7,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20247,437,467,277,31
03.01.20247,37,347,077,09
04.01.20247,067,146,987,06
05.01.20247,017,116,957,1
08.01.20247,097,267,017,26
09.01.20247,277,367,217,33
10.01.20247,337,347,217,25
11.01.20247,297,427,187,18
12.01.20247,227,297,197,19
15.01.20247,237,247,097,11
16.01.20247,037,147,027,11
17.01.20247,047,16,956,99
18.01.20247,057,26,977,15
19.01.20247,227,237,097,14
22.01.20247,177,427,177,3
23.01.20247,397,397,267,28
24.01.20247,347,437,37,37
25.01.20247,347,377,227,25
26.01.20247,267,357,27,33
29.01.20247,37,327,027,18
30.01.20247,197,227,117,17
31.01.20247,197,217,127,14
01.02.20247,067,157,027,05
02.02.20247,057,217,057,11
05.02.20247,117,127,057,1
06.02.20247,147,156,977,1
07.02.20247,077,27,057,09
08.02.20247,227,357,167,16
09.02.20247,137,217,127,16
12.02.20247,177,347,167,27
13.02.20247,227,257,057,06
14.02.20247,127,457,117,36
15.02.20247,377,447,347,37
16.02.20247,47,427,227,22
19.02.20247,197,27,087,12
20.02.20247,127,157,057,09
21.02.20247,17,137,027,02
22.02.20247,087,1277,01
23.02.20247,027,147,027,13
26.02.20247,117,137,057,1
27.02.20247,077,177,057,13
28.02.20247,127,156,876,88
29.02.20246,916,946,746,77
01.03.20246,796,946,786,93
04.03.20246,926,946,746,74
05.03.20246,716,746,626,68
06.03.20246,696,766,686,75
07.03.20247,027,216,466,48
08.03.20246,556,666,46,6
11.03.20246,596,66,296,37
12.03.20246,416,486,346,46
13.03.20246,446,466,366,4
14.03.20246,416,466,336,34
15.03.20246,326,376,286,28
18.03.20246,286,286,056,08
19.03.20246,076,075,976,03
20.03.202466,15,996,07
21.03.20245,976,045,775,77
22.03.20245,795,955,685,92
25.03.20245,945,985,865,96
26.03.20245,9565,915,98
27.03.20246,026,135,875,9
28.03.20245,95,945,835,87
02.04.20245,95,995,765,76
03.04.20245,785,815,715,74
04.04.20245,745,775,675,73
05.04.20245,655,665,545,62
08.04.20245,595,75,595,62
09.04.20245,625,635,545,57
10.04.20245,65,625,495,56
11.04.20245,515,565,465,5
12.04.20245,535,555,455,49
15.04.20245,465,585,415,48
16.04.20245,415,455,315,42
17.04.20245,395,455,375,39
18.04.20245,385,455,35,45
19.04.20245,425,425,335,41
22.04.20245,465,525,445,47
23.04.20245,515,735,55,63
24.04.20245,685,75,525,57
25.04.20245,545,565,45,41
26.04.20245,465,585,455,49
29.04.20245,535,615,525,59
30.04.20245,585,615,475,48
02.05.20245,55,615,55,57
03.05.20245,595,75,585,58
06.05.20245,635,655,595,64
07.05.20245,655,715,625,68
08.05.20245,695,815,685,7
09.05.20246,046,146,026,07
10.05.20246,096,36,096,22
13.05.20246,286,386,276,32
14.05.20246,326,446,326,38
15.05.20246,386,456,366,36
16.05.20246,376,386,286,35
17.05.20246,336,396,286,28
20.05.20246,286,366,286,35
21.05.20246,336,336,166,2
22.05.20246,236,256,116,13
23.05.20246,16,156,066,11
24.05.20246,056,136,026,1
27.05.20246,116,196,096,19
28.05.20246,226,266,096,1
29.05.20246,086,156,066,06
30.05.20246,056,176,016,15
31.05.20246,156,176,086,09
03.06.20246,16,236,16,17
04.06.20246,156,196,096,16
05.06.20246,186,346,186,3
06.06.20246,326,336,196,2
07.06.20246,296,296,186,19
10.06.20246,146,156,036,03
11.06.20246,066,095,925,92
12.06.20245,956,065,946,04
13.06.20246,026,055,875,87
14.06.20245,875,95,665,66
17.06.20245,675,695,565,57
18.06.20245,645,75,615,64
19.06.20245,655,665,595,6
20.06.20245,65,725,595,72
21.06.20245,695,835,695,8
24.06.20245,85,845,785,82
25.06.20245,795,825,725,78
26.06.20245,795,825,735,79
27.06.20245,85,835,725,74
28.06.20245,765,785,675,69
01.07.20245,765,845,755,79
02.07.20245,755,855,725,79
03.07.20245,845,885,825,86
04.07.20245,865,915,855,89
05.07.20245,95,965,875,9
08.07.20245,916,015,895,9
09.07.20245,915,935,795,82
10.07.20245,825,925,825,88
11.07.20245,895,935,865,91
12.07.20245,935,975,845,92
15.07.20245,915,915,845,87
16.07.20245,845,885,85,87
17.07.20245,865,95,835,87
18.07.20245,895,965,855,88
19.07.20245,845,845,665,66
22.07.20245,695,785,695,73
23.07.20245,775,795,725,73
24.07.20245,695,745,635,7
25.07.20245,615,645,535,64
26.07.20245,645,735,645,69
29.07.20245,725,765,565,57
30.07.20245,585,755,575,69
31.07.20245,765,85,635,68
01.08.20245,755,865,65,73
02.08.20245,75,785,485,48
05.08.20245,265,275,055,15
06.08.20245,225,335,215,28
07.08.20245,315,515,35,48
08.08.20245,455,595,415,54
09.08.20245,565,695,565,65
12.08.20245,665,755,625,68
13.08.20245,695,835,655,81
14.08.20245,855,915,835,87
16.08.202466,095,986,06
19.08.20246,096,156,086,08
20.08.20246,086,186,086,09
21.08.20246,16,186,16,13
22.08.20246,136,186,136,14
23.08.20246,146,236,146,2
26.08.20246,186,296,166,19
27.08.20246,216,286,216,25
28.08.20246,276,326,266,26
29.08.20246,276,336,276,3
30.08.20246,316,376,316,31
02.09.20246,296,336,236,33
03.09.20246,346,376,256,27
04.09.20246,176,46,156,3
05.09.20246,286,376,276,3
06.09.20246,36,386,246,28
09.09.20246,316,466,316,43
10.09.20246,436,526,366,38
11.09.20246,436,466,266,31
12.09.20246,46,446,326,33
13.09.20246,236,246,026,15
16.09.20246,116,166,066,08
17.09.20246,116,386,096,37
18.09.20246,366,456,346,4
19.09.20246,486,516,426,43
20.09.20246,416,486,196,24
23.09.20246,256,256,146,18
24.09.20246,256,316,26,23
25.09.20246,166,216,046,04
26.09.20246,126,166,066,12
27.09.20246,156,256,116,25
30.09.20246,116,176,016,09
01.10.20246,096,125,945,94
02.10.20245,945,965,875,92
03.10.20245,95,925,745,74
04.10.20245,725,845,715,82
07.10.20245,935,945,855,9
08.10.20245,95,95,815,84
09.10.20245,855,895,825,88
10.10.20245,855,895,795,86
11.10.20245,855,865,795,81
14.10.20245,815,875,785,85
15.10.20245,895,925,865,91
16.10.20245,855,965,835,96
17.10.20245,966,065,956
18.10.202466,065,985,98
21.10.20245,976,035,945,96
22.10.20245,966,125,936,11
23.10.20246,116,116,026,05
24.10.20246,056,065,915,93
25.10.20245,95,915,865,86
28.10.20245,925,965,885,94
29.10.20245,966,015,865,86
30.10.20245,825,845,75,7
31.10.20245,685,815,655,8
01.11.20245,785,845,745,82
04.11.20245,85,835,715,73
05.11.20245,755,775,75,72
06.11.20245,725,815,615,62
07.11.20245,565,85,515,76
08.11.20245,85,955,75,73
11.11.20245,745,765,655,75
12.11.20245,75,715,565,56
13.11.20245,555,625,485,52
14.11.20245,485,525,415,5
15.11.20245,445,515,395,43
18.11.20245,445,485,345,47
19.11.20245,465,55,235,36
20.11.20245,415,495,45,48
21.11.20245,465,465,255,3
22.11.20245,335,355,265,29
25.11.20245,335,435,285,41
26.11.20245,365,495,335,44
27.11.20245,415,415,345,4
28.11.20245,485,655,485,61
29.11.20245,65,645,565,6
02.12.20245,545,915,545,91
03.12.20245,925,965,665,69
04.12.20245,75,765,675,67
05.12.20245,75,85,675,79
06.12.20245,795,845,765,83
09.12.20245,865,895,775,78
10.12.20245,765,845,75,79
11.12.20245,795,825,765,8
12.12.20245,815,855,755,77
13.12.20245,775,825,735,74
16.12.20245,715,755,685,74
17.12.20245,725,765,585,59
18.12.20245,65,615,515,57
19.12.20245,455,545,355,37
20.12.20245,285,315,235,26
23.12.20245,275,285,215,27
27.12.20245,35,45,35,34
30.12.20245,325,45,325,36