ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NEXI Nexi S.p.A.

5.874
-0.028 (-0.47%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NEXI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.868 -0.04 -0.64% 5.904 5.942 5.832 5,383,374
Mar 27 2024 5.906 -0.08 -1.30% 6.02 6.13 5.87 6,344,034
Mar 26 2024 5.984 0.02 0.27% 5.95 6.00 5.91 3,269,171
Mar 25 2024 5.968 0.08 1.32% 5.94 5.98 5.86 3,980,034
Mar 22 2024 5.89 0.10 1.73% 5.786 5.946 5.682 7,993,411
Mar 21 2024 5.79 -0.28 -4.55% 5.97 6.038 5.77 14,625,156
Mar 20 2024 6.066 0.05 0.80% 6.00 6.098 5.99 3,442,293
Mar 19 2024 6.018 -0.07 -1.12% 6.066 6.066 5.972 4,758,807
Mar 18 2024 6.086 -0.21 -3.34% 6.28 6.282 6.054 8,069,129
Mar 15 2024 6.296 -0.04 -0.63% 6.32 6.372 6.284 8,525,305
Mar 14 2024 6.336 -0.05 -0.78% 6.41 6.458 6.326 3,696,298
Mar 13 2024 6.386 -0.06 -0.99% 6.438 6.46 6.36 3,236,971
Mar 12 2024 6.45 0.06 0.91% 6.408 6.476 6.336 4,172,978
Mar 11 2024 6.392 -0.22 -3.33% 6.59 6.60 6.292 5,165,047
Mar 08 2024 6.612 0.10 1.60% 6.55 6.658 6.40 5,952,624
Mar 07 2024 6.508 -0.24 -3.53% 7.024 7.214 6.462 20,274,021
Mar 06 2024 6.746 0.07 1.11% 6.69 6.764 6.684 3,444,246
Mar 05 2024 6.672 -0.07 -1.10% 6.71 6.74 6.62 4,119,399
Mar 04 2024 6.746 -0.18 -2.57% 6.916 6.942 6.736 5,965,996
Mar 01 2024 6.924 0.10 1.50% 6.786 6.938 6.776 3,966,101
Feb 29 2024 6.822 -0.09 -1.36% 6.908 6.936 6.744 7,315,233
Feb 28 2024 6.916 -0.22 -3.06% 7.12 7.15 6.872 7,189,408
Feb 27 2024 7.134 0.05 0.65% 7.074 7.166 7.052 3,395,616
Feb 26 2024 7.088 -0.03 -0.45% 7.112 7.13 7.05 2,078,604
Feb 23 2024 7.12 0.10 1.40% 7.022 7.136 7.022 3,040,302
Feb 22 2024 7.022 -0.04 -0.54% 7.082 7.118 7.002 3,886,091
Feb 21 2024 7.06 -0.03 -0.37% 7.10 7.13 7.026 3,883,621
Feb 20 2024 7.086 -0.03 -0.45% 7.116 7.15 7.054 2,214,518
Feb 19 2024 7.118 -0.13 -1.74% 7.192 7.20 7.082 3,510,490
Feb 16 2024 7.244 -0.14 -1.90% 7.40 7.42 7.222 4,374,178
Feb 15 2024 7.384 0.03 0.41% 7.366 7.44 7.344 2,579,983
Feb 14 2024 7.354 0.27 3.87% 7.122 7.45 7.114 6,889,134
Feb 13 2024 7.08 -0.16 -2.21% 7.22 7.25 7.048 2,909,852
Feb 12 2024 7.24 0.09 1.23% 7.168 7.34 7.164 3,004,169
Feb 09 2024 7.152 -0.03 -0.39% 7.132 7.212 7.118 1,999,284
Feb 08 2024 7.18 0.10 1.36% 7.22 7.346 7.176 4,218,402
Feb 07 2024 7.084 -0.01 -0.17% 7.07 7.196 7.05 2,664,935
Feb 06 2024 7.096 0.02 0.31% 7.138 7.154 6.972 2,471,564
Feb 05 2024 7.074 -0.05 -0.65% 7.108 7.12 7.046 1,572,333
Feb 02 2024 7.12 0.08 1.11% 7.046 7.21 7.046 2,102,386
Feb 01 2024 7.042 -0.10 -1.40% 7.06 7.15 7.018 3,678,657
Jan 31 2024 7.142 -0.01 -0.11% 7.188 7.208 7.122 2,206,153
Jan 30 2024 7.15 -0.02 -0.31% 7.19 7.222 7.11 2,351,348
Jan 29 2024 7.172 -0.15 -2.08% 7.30 7.318 7.016 5,833,130
Jan 26 2024 7.324 0.07 0.99% 7.262 7.35 7.20 3,194,047
Jan 25 2024 7.252 -0.12 -1.63% 7.34 7.366 7.22 3,352,934
Jan 24 2024 7.372 0.08 1.07% 7.34 7.428 7.296 3,816,451
Jan 23 2024 7.294 -0.01 -0.19% 7.388 7.388 7.264 1,891,608
Jan 22 2024 7.308 0.18 2.47% 7.17 7.42 7.17 4,599,906
Jan 19 2024 7.132 -0.02 -0.22% 7.224 7.23 7.088 1,945,525
Jan 18 2024 7.148 0.14 2.06% 7.05 7.20 6.97 2,538,395
Jan 17 2024 7.004 -0.10 -1.41% 7.042 7.102 6.954 2,524,158
Jan 16 2024 7.104 -0.01 -0.11% 7.03 7.14 7.016 2,118,828
Jan 15 2024 7.112 -0.08 -1.11% 7.23 7.236 7.086 2,199,488
Jan 12 2024 7.192 -0.03 -0.36% 7.22 7.292 7.192 2,115,582
Jan 11 2024 7.218 -0.04 -0.61% 7.29 7.42 7.206 4,050,280
Jan 10 2024 7.262 -0.07 -1.01% 7.334 7.338 7.214 1,878,179
Jan 09 2024 7.336 0.10 1.41% 7.27 7.356 7.214 3,351,396
Jan 08 2024 7.234 0.14 2.03% 7.088 7.24 7.01 3,071,959
Jan 05 2024 7.09 0.03 0.40% 7.014 7.114 6.952 3,060,116
Jan 04 2024 7.062 -0.04 -0.54% 7.062 7.14 6.98 4,268,657
Jan 03 2024 7.10 -0.23 -3.19% 7.302 7.336 7.068 4,370,357
Jan 02 2024 7.334 -0.08 -1.05% 7.426 7.458 7.27 3,278,269

Your Recent History

Delayed Upgrade Clock