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 | -0.372 | -7.72906710991 | 4.813 | 4.82 | 4.441 | 3748 | 4.74407095 | DE |
| 4 | -0.687 | -13.3970358814 | 5.128 | 5.128 | 4.441 | 4258 | 4.67829028 | DE |
| 12 | -0.981 | -18.0929546293 | 5.422 | 5.908 | 4.441 | 2511 | 4.99659651 | DE |
| 26 | -1.367 | -23.5365013774 | 5.808 | 6.55 | 4.441 | 1479 | 5.20567127 | DE |
| 52 | -2.853 | -39.1143405539 | 7.294 | 7.372 | 4.441 | 1671 | 5.6097087 | DE |
| 156 | -2.253 | -33.6570062743 | 6.694 | 7.492 | 4.441 | 1950 | 5.88625492 | DE |
| 260 | -2.253 | -33.6570062743 | 6.694 | 7.492 | 4.441 | 1950 | 5.88625492 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 4.51 | -0.18 | -3.92 | 4.718 | 4.718 | 4.5 | 2221 |
| 1738877220 | 4.694 | 0.09 | 2.04 | 4.683 | 4.694 | 4.6609999 | 2005 |
| 1738790820 | 4.5999999 | -0.17 | -3.56 | 4.65 | 4.65 | 4.5999999 | 345 |
| 1738704420 | 4.7699999 | -0.03 | -0.63 | 4.7809999 | 4.7809999 | 4.7699999 | 4083 |
| 1738618020 | 4.8 | -0.15 | -2.95 | 4.813 | 4.82 | 4.681 | 10086 |
| 1738358820 | 4.946 | -0.01 | -0.12 | 4.933 | 4.946 | 4.933 | 8 |
| 1738272420 | 4.952 | -0.03 | -0.56 | 4.947 | 4.995 | 4.861 | 414 |
| 1738186020 | 4.98 | 0.04 | 0.89 | 4.93 | 4.98 | 4.93 | 8 |
| 1738099620 | 4.936 | 0.03 | 0.59 | 4.899 | 4.9989999 | 4.899 | 937 |
| 1738013220 | 4.907 | 0.02 | 0.43 | 4.9189999 | 4.9189999 | 4.904 | 35 |
| 1737754020 | 4.886 | 0.02 | 0.33 | 4.886 | 4.886 | 4.886 | 2 |
| 1737667620 | 4.87 | -0.05 | -0.96 | 4.7859999 | 4.87 | 4.7859999 | 16 |
| 1737581220 | 4.917 | 0.08 | 1.72 | 4.917 | 4.917 | 4.917 | 100 |
| 1737494820 | 4.8339999 | 0 | 0.00 | 4.8339999 | 4.8339999 | 4.8339999 | 0 |
| 1737408420 | 4.8339999 | -0.02 | -0.43 | 4.798 | 4.889 | 4.798 | 131 |
| 1737149220 | 4.855 | 0.25 | 5.41 | 4.745 | 4.855 | 4.7249999 | 747 |
| 1737062820 | 4.606 | 0 | 0.00 | 4.606 | 4.606 | 4.606 | 0 |
| 1736976420 | 4.606 | -0.08 | -1.67 | 4.67 | 4.67 | 4.585 | 29431 |
| 1736890020 | 4.684 | -0.34 | -6.69 | 5.002 | 5.0439999 | 4.684 | 25474 |
| 1736803620 | 5.0199999 | -0.27 | -5.07 | 5.128 | 5.128 | 5.0199999 | 592 |
| 1736544420 | 5.288 | -0.05 | -0.97 | 5.338 | 5.338 | 5.288 | 78 |
| 1736458020 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1736371620 | 5.34 | -0.14 | -2.63 | 5.394 | 5.444 | 5.228 | 264 |
| 1736285220 | 5.484 | 0.01 | 0.15 | 5.484 | 5.484 | 5.484 | 23 |
| 1736198820 | 5.476 | 0.06 | 1.07 | 5.372 | 5.5119999 | 5.372 | 829 |
| 1735939620 | 5.418 | 0.01 | 0.26 | 5.402 | 5.44 | 5.402 | 97 |
| 1735853220 | 5.404 | 0.06 | 1.05 | 5.452 | 5.452 | 5.312 | 170 |
| 1735594020 | 5.348 | -0.02 | -0.30 | 5.29 | 5.348 | 5.29 | 1077 |
| 1735334820 | 5.364 | 0.1 | 1.90 | 5.258 | 5.384 | 5.256 | 1608 |
| 1734989220 | 5.264 | -0 | -0.04 | 5.222 | 5.274 | 5.222 | 2327 |
| 1734730020 | 5.266 | -0.13 | -2.41 | 5.2699999 | 5.272 | 5.234 | 1373 |
| 1734643620 | 5.396 | -0.21 | -3.78 | 5.5119999 | 5.5119999 | 5.37 | 1038 |
| 1734557220 | 5.608 | 0.05 | 0.86 | 5.622 | 5.622 | 5.5199999 | 770 |
| 1734470820 | 5.5599999 | -0.16 | -2.80 | 5.66 | 5.66 | 5.5599999 | 5800 |
| 1734384420 | 5.72 | -0.05 | -0.94 | 5.752 | 5.752 | 5.72 | 332 |
| 1734125220 | 5.774 | -0.04 | -0.72 | 5.796 | 5.796 | 5.774 | 865 |
| 1734038820 | 5.816 | 0.04 | 0.76 | 5.806 | 5.816 | 5.806 | 4 |
| 1733952420 | 5.772 | -0.04 | -0.76 | 5.8179999 | 5.83 | 5.772 | 23 |
| 1733866020 | 5.816 | 0 | 0.07 | 5.784 | 5.816 | 5.772 | 2701 |
| 1733779620 | 5.812 | -0.04 | -0.65 | 5.844 | 5.846 | 5.784 | 372 |
| 1733520420 | 5.85 | 0.17 | 2.92 | 5.8179999 | 5.85 | 5.784 | 829 |
| 1733434020 | 5.684 | -0.22 | -3.66 | 5.682 | 5.684 | 5.63 | 1021 |
| 1733347620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733261220 | 5.9 | -0.01 | -0.14 | 5.9 | 5.9 | 5.9 | 500 |
| 1733174820 | 5.908 | 0.29 | 5.16 | 5.586 | 5.908 | 5.572 | 2434 |
| 1732915620 | 5.618 | -0.02 | -0.39 | 5.634 | 5.64 | 5.602 | 850 |
| 1732829220 | 5.64 | 0.22 | 3.98 | 5.448 | 5.64 | 5.448 | 1498 |
| 1732742820 | 5.424 | -0.03 | -0.48 | 5.384 | 5.424 | 5.384 | 4327 |
| 1732656420 | 5.45 | 0.07 | 1.34 | 5.442 | 5.45 | 5.442 | 151 |
| 1732570020 | 5.378 | 0.09 | 1.70 | 5.336 | 5.378 | 5.3179999 | 148 |
| 1732310820 | 5.288 | 0 | 0.00 | 5.288 | 5.288 | 5.288 | 0 |
| 1732224420 | 5.288 | -0.22 | -3.96 | 5.4 | 5.4 | 5.264 | 1500 |
| 1732138020 | 5.506 | 0.17 | 3.26 | 5.506 | 5.506 | 5.506 | 6 |
| 1732051620 | 5.332 | -0.07 | -1.26 | 5.322 | 5.332 | 5.32 | 3004 |
| 1731965220 | 5.4 | -0.08 | -1.50 | 5.422 | 5.44 | 5.392 | 12898 |
| 1731705960 | 5.482 | -0.02 | -0.44 | 5.416 | 5.486 | 5.416 | 456 |
| 1731619560 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 4 |
| 1731533160 | 5.506 | -0.12 | -2.20 | 5.558 | 5.558 | 5.506 | 900 |
| 1731446820 | 5.63 | -0.09 | -1.61 | 5.65 | 5.65 | 5.63 | 616 |
| 1731360420 | 5.722 | -0.09 | -1.55 | 5.722 | 5.722 | 5.722 | 100 |
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
