Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Nexi S.p.A
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 5,072 | -0,08 | -1,59% | 5,12 | 5,184 | 5,068 | 3.791.183 |
| 27 Mar 2025 | 5,154 | 0,09 | 1,86% | 5,026 | 5,164 | 4,992 | 5.138.184 |
| 26 Mar 2025 | 5,06 | -0,08 | -1,52% | 5,118 | 5,134 | 5,032 | 5.464.313 |
| 25 Mar 2025 | 5,138 | -0,02 | -0,39% | 5,22 | 5,24 | 5,112 | 5.115.101 |
| 24 Mar 2025 | 5,158 | -0,06 | -1,11% | 5,252 | 5,264 | 5,13 | 5.594.163 |
| 21 Mar 2025 | 5,216 | -0,25 | -4,54% | 5,392 | 5,448 | 5,146 | 14.782.313 |
| 20 Mar 2025 | 5,464 | 0,20 | 3,88% | 5,414 | 5,546 | 5,32 | 17.236.415 |
| 19 Mar 2025 | 5,26 | -0,02 | -0,42% | 5,248 | 5,288 | 5,23 | 2.733.894 |
| 18 Mar 2025 | 5,282 | 0,05 | 0,88% | 5,276 | 5,344 | 5,25 | 4.581.351 |
| 17 Mar 2025 | 5,236 | 0,06 | 1,24% | 5,20 | 5,26 | 5,17 | 4.846.085 |
| 14 Mar 2025 | 5,172 | -0,07 | -1,41% | 5,248 | 5,248 | 5,144 | 7.074.154 |
| 13 Mar 2025 | 5,246 | 0,11 | 2,10% | 5,07 | 5,26 | 5,05 | 6.235.339 |
| 12 Mar 2025 | 5,138 | 0,01 | 0,20% | 5,186 | 5,25 | 5,086 | 4.113.515 |
| 11 Mar 2025 | 5,128 | -0,07 | -1,38% | 5,216 | 5,314 | 5,096 | 8.080.483 |
| 10 Mar 2025 | 5,20 | 0,06 | 1,17% | 5,174 | 5,256 | 5,104 | 5.851.085 |
| 07 Mar 2025 | 5,14 | -0,10 | -1,87% | 5,206 | 5,214 | 5,08 | 6.433.844 |
| 06 Mar 2025 | 5,238 | 0,12 | 2,42% | 5,16 | 5,264 | 5,104 | 7.332.279 |
| 05 Mar 2025 | 5,114 | 0,10 | 2,08% | 5,104 | 5,254 | 5,074 | 9.079.260 |
| 04 Mar 2025 | 5,01 | -0,09 | -1,76% | 5,076 | 5,196 | 4,99 | 8.684.919 |
| 03 Mar 2025 | 5,10 | 0,05 | 0,95% | 5,078 | 5,142 | 4,913 | 10.473.037 |
| 28 Feb 2025 | 5,052 | 0,42 | 8,95% | 4,74 | 5,144 | 4,739 | 27.309.297 |
| 27 Feb 2025 | 4,637 | -0,05 | -1,13% | 4,632 | 4,669 | 4,573 | 6.464.447 |
| 26 Feb 2025 | 4,69 | -0,01 | -0,21% | 4,70 | 4,752 | 4,623 | 8.223.920 |
| 25 Feb 2025 | 4,70 | -0,04 | -0,84% | 4,675 | 4,766 | 4,645 | 7.250.616 |
| 24 Feb 2025 | 4,74 | 0,09 | 1,98% | 4,70 | 4,771 | 4,649 | 5.050.841 |
| 21 Feb 2025 | 4,648 | 0,03 | 0,61% | 4,605 | 4,703 | 4,605 | 4.602.969 |
| 20 Feb 2025 | 4,62 | -0,12 | -2,43% | 4,744 | 4,744 | 4,615 | 5.494.736 |
| 19 Feb 2025 | 4,735 | -0,06 | -1,19% | 4,797 | 4,839 | 4,722 | 5.204.260 |
| 18 Feb 2025 | 4,792 | 0,00 | 0,06% | 4,815 | 4,835 | 4,667 | 7.274.539 |
| 17 Feb 2025 | 4,789 | 0,09 | 2,00% | 4,75 | 4,87 | 4,696 | 7.447.202 |
| 14 Feb 2025 | 4,695 | 0,02 | 0,47% | 4,683 | 4,766 | 4,674 | 6.579.911 |
| 13 Feb 2025 | 4,673 | 0,09 | 2,05% | 4,65 | 4,752 | 4,642 | 8.500.669 |
| 12 Feb 2025 | 4,579 | 0,18 | 4,16% | 4,43 | 4,665 | 4,424 | 10.291.409 |
| 11 Feb 2025 | 4,396 | -0,01 | -0,16% | 4,438 | 4,453 | 4,366 | 6.037.789 |
| 10 Feb 2025 | 4,403 | -0,10 | -2,16% | 4,478 | 4,517 | 4,375 | 8.014.603 |
| 07 Feb 2025 | 4,50 | -0,20 | -4,15% | 4,683 | 4,706 | 4,487 | 10.081.097 |
| 06 Feb 2025 | 4,695 | 0,06 | 1,19% | 4,645 | 4,695 | 4,591 | 5.748.422 |
| 05 Feb 2025 | 4,64 | -0,14 | -2,87% | 4,77 | 4,80 | 4,588 | 8.249.106 |
| 04 Feb 2025 | 4,777 | 0,00 | -0,06% | 4,795 | 4,816 | 4,734 | 2.952.983 |
| 03 Feb 2025 | 4,78 | -0,16 | -3,20% | 4,776 | 4,796 | 4,678 | 6.818.198 |
| 31 Gen 2025 | 4,938 | 0,01 | 0,30% | 4,90 | 5,02 | 4,90 | 5.834.136 |
| 30 Gen 2025 | 4,923 | -0,02 | -0,44% | 4,97 | 4,97 | 4,849 | 6.577.193 |
| 29 Gen 2025 | 4,945 | -0,04 | -0,76% | 5,00 | 5,026 | 4,90 | 3.378.065 |
| 28 Gen 2025 | 4,983 | 0,09 | 1,84% | 4,87 | 5,044 | 4,87 | 5.598.407 |
| 27 Gen 2025 | 4,893 | 0,02 | 0,39% | 4,89 | 4,964 | 4,839 | 3.587.755 |
| 24 Gen 2025 | 4,874 | 0,04 | 0,79% | 4,897 | 4,965 | 4,858 | 3.902.061 |
| 23 Gen 2025 | 4,836 | -0,08 | -1,57% | 4,80 | 4,844 | 4,726 | 3.536.702 |
| 22 Gen 2025 | 4,913 | 0,00 | 0,00% | 4,913 | 4,913 | 4,913 | 0,00 |
| 21 Gen 2025 | 4,913 | 0,04 | 0,80% | 4,845 | 4,917 | 4,743 | 4.306.274 |
| 20 Gen 2025 | 4,874 | 0,03 | 0,70% | 4,85 | 4,891 | 4,812 | 3.488.766 |
| 17 Gen 2025 | 4,84 | 0,09 | 1,85% | 4,726 | 4,874 | 4,70 | 8.038.038 |
| 16 Gen 2025 | 4,752 | 0,13 | 2,79% | 4,676 | 4,775 | 4,633 | 8.856.893 |
| 15 Gen 2025 | 4,623 | -0,09 | -1,81% | 4,676 | 4,752 | 4,512 | 14.372.649 |
| 14 Gen 2025 | 4,708 | -0,34 | -6,77% | 4,95 | 4,975 | 4,66 | 24.123.068 |
| 13 Gen 2025 | 5,05 | -0,19 | -3,55% | 5,22 | 5,234 | 5,036 | 8.058.243 |
| 10 Gen 2025 | 5,236 | -0,09 | -1,69% | 5,304 | 5,344 | 5,234 | 3.824.274 |
| 09 Gen 2025 | 5,326 | 0,01 | 0,19% | 5,31 | 5,362 | 5,288 | 2.178.048 |
| 08 Gen 2025 | 5,316 | -0,12 | -2,24% | 5,402 | 5,442 | 5,15 | 5.655.649 |
| 07 Gen 2025 | 5,438 | -0,06 | -1,02% | 5,488 | 5,524 | 5,414 | 2.808.013 |
| 06 Gen 2025 | 5,494 | 0,12 | 2,19% | 5,418 | 5,50 | 5,378 | 3.004.546 |
| 03 Gen 2025 | 5,376 | -0,02 | -0,41% | 5,39 | 5,436 | 5,37 | 2.078.183 |
| 02 Gen 2025 | 5,398 | 0,04 | 0,78% | 5,398 | 5,402 | 5,314 | 1.846.395 |
| 30 Dic 2024 | 5,356 | 0,00 | 0,04% | 5,324 | 5,398 | 5,318 | 1.836.648 |
