Premium
Nexi S.p.A. (N0XA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 0.453955901427 | 6.168 | 6.55 | 6.168 | 1712 | 6.3381217 | DE |
| 4 | -0.122 | -1.93099081988 | 6.318 | 6.55 | 6.11 | 772 | 6.30175404 | DE |
| 12 | 0.486 | 8.51138353765 | 5.71 | 6.55 | 5.064 | 1657 | 5.75139404 | DE |
| 26 | 0.336 | 5.7337883959 | 5.86 | 6.55 | 5.064 | 1508 | 5.75229786 | DE |
| 52 | 0.144 | 2.37937871778 | 6.052 | 7.492 | 5.042 | 2079 | 6.12480883 | DE |
| 156 | -0.498 | -7.43949805796 | 6.694 | 7.492 | 5.042 | 2033 | 6.13128676 | DE |
| 260 | -0.498 | -7.43949805796 | 6.694 | 7.492 | 5.042 | 2033 | 6.13128676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727123160 | 6.184 | -0.08 | -1.25 | 6.184 | 6.184 | 6.184 | 4 |
| 1726864020 | 6.2619999 | -0.14 | -2.16 | 6.446 | 6.448 | 6.2619999 | 3789 |
| 1726777560 | 6.4 | 0 | 0.03 | 6.47 | 6.55 | 6.4 | 1856 |
| 1726691220 | 6.398 | 0.23 | 3.73 | 6.398 | 6.398 | 6.398 | 2912 |
| 1726604760 | 6.168 | 0.06 | 0.95 | 6.168 | 6.168 | 6.168 | 1 |
| 1726518420 | 6.11 | -0.01 | -0.20 | 6.114 | 6.114 | 6.11 | 1004 |
| 1726259160 | 6.122 | -0.21 | -3.38 | 6.122 | 6.122 | 6.122 | 300 |
| 1726172760 | 6.336 | -0.07 | -1.06 | 6.336 | 6.336 | 6.336 | 20 |
| 1726086360 | 6.404 | 0.03 | 0.50 | 6.404 | 6.404 | 6.404 | 2 |
| 1726000020 | 6.372 | 0 | 0.00 | 6.372 | 6.372 | 6.372 | 0 |
| 1725913620 | 6.372 | 0.05 | 0.76 | 6.372 | 6.372 | 6.372 | 16 |
| 1725654360 | 6.324 | 0 | 0.00 | 6.324 | 6.324 | 6.324 | 0 |
| 1725567960 | 6.324 | 0.06 | 0.96 | 6.324 | 6.324 | 6.324 | 250 |
| 1725481560 | 6.264 | -0.01 | -0.19 | 6.16 | 6.264 | 6.16 | 850 |
| 1725395160 | 6.276 | -0.01 | -0.10 | 6.2779999 | 6.2779999 | 6.276 | 50 |
| 1725308760 | 6.282 | -0.06 | -1.01 | 6.282 | 6.282 | 6.282 | 100 |
| 1725049560 | 6.346 | 0.07 | 1.15 | 6.342 | 6.346 | 6.342 | 170 |
| 1724963160 | 6.274 | -0.02 | -0.32 | 6.274 | 6.274 | 6.274 | 1539 |
| 1724876760 | 6.2939999 | 0.09 | 1.52 | 6.3179999 | 6.3179999 | 6.2939999 | 253 |
| 1724790420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724704020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724444820 | 6.2 | 0.05 | 0.81 | 6.11 | 6.2 | 6.11 | 344 |
| 1724358420 | 6.15 | 0.02 | 0.26 | 6.148 | 6.15 | 6.148 | 1330 |
| 1724272020 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1724185620 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1724099220 | 6.134 | 0.1 | 1.69 | 6.108 | 6.134 | 6.108 | 17 |
| 1723840020 | 6.032 | 0.08 | 1.28 | 6.032 | 6.032 | 6.032 | 60 |
| 1723753620 | 5.956 | 0.08 | 1.29 | 5.924 | 5.956 | 5.924 | 7 |
| 1723667160 | 5.88 | 0.07 | 1.24 | 5.88 | 5.88 | 5.88 | 10 |
| 1723580760 | 5.808 | 0.14 | 2.51 | 5.808 | 5.808 | 5.808 | 500 |
| 1723494420 | 5.666 | 0 | 0.00 | 5.666 | 5.666 | 5.666 | 0 |
| 1723235220 | 5.666 | 0.23 | 4.15 | 5.666 | 5.666 | 5.666 | 15150 |
| 1723148820 | 5.44 | -0.06 | -1.09 | 5.44 | 5.44 | 5.44 | 9600 |
| 1723062360 | 5.5 | 0.19 | 3.66 | 5.33 | 5.5 | 5.33 | 41 |
| 1722975960 | 5.306 | 0.17 | 3.23 | 5.2 | 5.306 | 5.2 | 3852 |
| 1722889620 | 5.1399999 | -0.56 | -9.86 | 5.364 | 5.364 | 5.064 | 2325 |
| 1722630420 | 5.702 | 0 | 0.00 | 5.702 | 5.702 | 5.702 | 0 |
| 1722544020 | 5.702 | -0.08 | -1.38 | 5.7619999 | 5.7619999 | 5.682 | 2320 |
| 1722457560 | 5.782 | 0.19 | 3.40 | 5.782 | 5.782 | 5.782 | 900 |
| 1722371160 | 5.592 | 0 | 0.00 | 5.592 | 5.592 | 5.592 | 0 |
| 1722284760 | 5.592 | -0.13 | -2.31 | 5.592 | 5.592 | 5.592 | 20 |
| 1722025620 | 5.724 | 0.04 | 0.77 | 5.654 | 5.724 | 5.654 | 202 |
| 1721939220 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1721852820 | 5.68 | -0.08 | -1.39 | 5.68 | 5.68 | 5.68 | 1 |
| 1721766420 | 5.76 | 0 | 0.03 | 5.76 | 5.76 | 5.76 | 5 |
| 1721677800 | 5.758 | -0.04 | -0.72 | 5.752 | 5.758 | 5.734 | 1100 |
| 1721420760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1721334360 | 5.8 | -0.05 | -0.79 | 5.86 | 5.86 | 5.75 | 4650 |
| 1721247960 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1721161560 | 5.846 | -0.04 | -0.61 | 5.846 | 5.846 | 5.846 | 1 |
| 1721075160 | 5.882 | 0.02 | 0.38 | 5.882 | 5.882 | 5.882 | 4 |
| 1720815960 | 5.86 | -0.01 | -0.20 | 5.86 | 5.86 | 5.86 | 100 |
| 1720729560 | 5.872 | 0.01 | 0.20 | 5.872 | 5.872 | 5.872 | 50 |
| 1720643220 | 5.86 | -0.05 | -0.81 | 5.86 | 5.86 | 5.86 | 100 |
| 1720556760 | 5.908 | -0.05 | -0.87 | 5.908 | 5.908 | 5.908 | 3 |
| 1720470360 | 5.96 | 0.04 | 0.61 | 5.96 | 5.96 | 5.96 | 17 |
| 1720211220 | 5.924 | 0 | 0.03 | 5.922 | 5.924 | 5.922 | 2062 |
| 1720124820 | 5.922 | 0.22 | 3.89 | 5.922 | 5.922 | 5.922 | 10 |
| 1720038420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719952020 | 5.7 | -0.06 | -0.97 | 5.71 | 5.71 | 5.7 | 20000 |
| 1719865620 | 5.756 | 0.04 | 0.74 | 5.756 | 5.756 | 5.756 | 175 |
| 1719606420 | 5.714 | -0.04 | -0.63 | 5.746 | 5.746 | 5.714 | 775 |
| 1719520020 | 5.75 | -0.07 | -1.17 | 5.828 | 5.828 | 5.75 | 2632 |
| 1719433620 | 5.8179999 | 0.03 | 0.55 | 5.8179999 | 5.8179999 | 5.8179999 | 2 |
| 1719347160 | 5.7859999 | -0.02 | -0.28 | 5.7859999 | 5.7859999 | 5.7859999 | 1 |
| 1719260820 | 5.8019999 | 0.05 | 0.87 | 5.8019999 | 5.8019999 | 5.8019999 | 7 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
