Nexi S.p.A. NEXI
MIL · İtalya · Ticari Hizmetler
€4,06-0,11 (-%2,59)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,17 | +%0,87 | €4,16 | €4,21 | €4,16 | 3,80M |
| 2026-09-29 | €4,13 | -%0,98 | €4,17 | €4,25 | €4,13 | 5,58M |
| 2026-09-28 | €4,18 | +%0,19 | €4,20 | €4,22 | €4,14 | 3,74M |
| 2026-09-25 | €4,17 | +%1,63 | €4,12 | €4,20 | €4,12 | 3,22M |
| 2026-09-24 | €4,10 | -%0,99 | €4,14 | €4,17 | €4,10 | 3,63M |
| 2026-09-23 | €4,14 | -%1,26 | €4,21 | €4,22 | €4,14 | 3,95M |
| 2026-09-22 | €4,19 | +%1,40 | €4,16 | €4,26 | €4,14 | 5,80M |
| 2026-09-21 | €4,14 | -%0,24 | €4,17 | €4,17 | €4,09 | 4,30M |
| 2026-09-18 | €4,15 | -%1,17 | €4,18 | €4,21 | €4,13 | 14,02M |
| 2026-09-17 | €4,20 | +%0,77 | €4,17 | €4,23 | €4,16 | 5,39M |
| 2026-09-16 | €4,16 | -%1,30 | €4,22 | €4,26 | €4,16 | 4,56M |
| 2026-09-15 | €4,22 | +%1,15 | €4,17 | €4,23 | €4,13 | 4,84M |
| 2026-09-14 | €4,17 | -%0,29 | €4,17 | €4,21 | €4,12 | 4,35M |
| 2026-09-11 | €4,18 | +%1,85 | €4,11 | €4,18 | €4,09 | 4,02M |
| 2026-09-10 | €4,11 | +%0,51 | €4,09 | €4,14 | €4,05 | 5,63M |
| 2026-09-09 | €4,09 | -%1,68 | €4,13 | €4,16 | €4,06 | 6,10M |
| 2026-09-08 | €4,16 | -%1,40 | €4,22 | €4,23 | €4,14 | 6,38M |
| 2026-09-07 | €4,21 | -%1,47 | €4,26 | €4,26 | €4,19 | 3,85M |
| 2026-09-04 | €4,28 | +%0,68 | €4,26 | €4,29 | €4,23 | 3,30M |
| 2026-09-03 | €4,25 | -%1,16 | €4,30 | €4,33 | €4,23 | 3,84M |
| 2026-09-02 | €4,30 | +%0,66 | €4,27 | €4,32 | €4,24 | 4,13M |
| 2026-09-01 | €4,27 | -%3,02 | €4,38 | €4,41 | €4,25 | 7,45M |
| 2026-08-31 | €4,40 | -%0,32 | €4,39 | €4,41 | €4,35 | 5,29M |
| 2026-08-28 | €4,42 | +%0,32 | €4,41 | €4,46 | €4,41 | 4,88M |
| 2026-08-27 | €4,40 | -%1,52 | €4,46 | €4,48 | €4,37 | 5,93M |
| 2026-08-26 | €4,47 | +%0,72 | €4,46 | €4,52 | €4,45 | 9,48M |
| 2026-08-25 | €4,44 | +%0,84 | €4,43 | €4,49 | €4,39 | 7,97M |
| 2026-08-24 | €4,40 | +%4,61 | €4,21 | €4,42 | €4,19 | 12,76M |
| 2026-08-21 | €4,21 | +%1,89 | €4,13 | €4,21 | €4,10 | 4,73M |
| 2026-08-20 | €4,13 | +%0,36 | €4,11 | €4,15 | €4,09 | 4,95M |
| 2026-08-19 | €4,11 | -%0,60 | €4,14 | €4,16 | €4,09 | 6,52M |
| 2026-08-18 | €4,14 | +%1,97 | €4,12 | €4,19 | €4,09 | 11,25M |
| 2026-08-17 | €4,06 | -%4,25 | €4,26 | €4,26 | €4,06 | 12,51M |
| 2026-08-14 | €4,24 | +%0,07 | €4,27 | €4,34 | €4,23 | 7,38M |
| 2026-08-13 | €4,24 | +%2,37 | €4,21 | €4,30 | €4,20 | 12,33M |
| 2026-08-12 | €4,14 | -%2,24 | €4,28 | €4,30 | €4,14 | 11,26M |
| 2026-08-11 | €4,23 | +%0,81 | €4,20 | €4,24 | €4,14 | 9,89M |
| 2026-08-10 | €4,20 | -%1,29 | €4,26 | €4,26 | €4,17 | 7,35M |
| 2026-08-07 | €4,26 | -%2,05 | €4,35 | €4,35 | €4,25 | 8,00M |
| 2026-08-06 | €4,34 | -%0,14 | €4,39 | €4,44 | €4,29 | 8,82M |
| 2026-08-05 | €4,35 | -%0,25 | €4,39 | €4,44 | €4,35 | 13,03M |
| 2026-08-04 | €4,36 | +%1,16 | €4,30 | €4,40 | €4,30 | 11,05M |
| 2026-08-03 | €4,31 | +%1,63 | €4,22 | €4,33 | €4,22 | 12,87M |
| 2026-07-31 | €4,24 | -%0,09 | €4,24 | €4,31 | €4,21 | 9,77M |
| 2026-07-30 | €4,25 | +%0,43 | €4,23 | €4,37 | €4,19 | 13,22M |
| 2026-07-29 | €4,23 | +%3,42 | €4,12 | €4,36 | €3,99 | 25,93M |
| 2026-07-28 | €4,09 | +%0,91 | €4,00 | €4,12 | €3,99 | 10,42M |
| 2026-07-27 | €4,05 | +%2,35 | €4,02 | €4,08 | €3,99 | 8,45M |
| 2026-07-24 | €3,96 | +%0,23 | €3,96 | €4,03 | €3,95 | 7,62M |
| 2026-07-23 | €3,95 | -%5,98 | €4,20 | €4,21 | €3,92 | 16,44M |
| 2026-07-22 | €4,20 | -%0,24 | €4,20 | €4,27 | €4,18 | 8,37M |
| 2026-07-21 | €4,21 | +%0,79 | €4,18 | €4,23 | €4,12 | 8,96M |
| 2026-07-20 | €4,18 | +%2,05 | €4,12 | €4,18 | €4,07 | 6,02M |
| 2026-07-17 | €4,09 | -%2,55 | €4,15 | €4,17 | €4,08 | 10,78M |
| 2026-07-16 | €4,20 | +%0,96 | €4,16 | €4,20 | €4,13 | 13,10M |
| 2026-07-15 | €4,16 | +%4,68 | €4,00 | €4,16 | €3,97 | 19,64M |
| 2026-07-14 | €3,97 | +%0,18 | €3,99 | €4,02 | €3,90 | 11,02M |
| 2026-07-13 | €3,97 | +%0,58 | €3,91 | €3,98 | €3,88 | 13,32M |
| 2026-07-10 | €3,94 | +%6,31 | €3,70 | €3,98 | €3,70 | 31,18M |
| 2026-07-09 | €3,71 | +%1,20 | €3,69 | €3,72 | €3,63 | 7,67M |
| 2026-07-08 | €3,67 | -%1,03 | €3,69 | €3,72 | €3,62 | 9,49M |
| 2026-07-07 | €3,70 | -%0,46 | €3,76 | €3,80 | €3,70 | 6,22M |
| 2026-07-06 | €3,72 | -%1,22 | €3,78 | €3,86 | €3,69 | 12,48M |
| 2026-07-03 | €3,77 | +%1,45 | €3,74 | €3,84 | €3,72 | 12,49M |
| 2026-07-02 | €3,71 | -%1,51 | €3,76 | €3,78 | €3,68 | 14,71M |
| 2026-07-01 | €3,77 | +%6,44 | €3,53 | €3,77 | €3,46 | 25,19M |
| 2026-06-30 | €3,54 | +%2,37 | €3,48 | €3,61 | €3,42 | 13,55M |
| 2026-06-29 | €3,46 | -%2,20 | €3,55 | €3,57 | €3,46 | 5,93M |
| 2026-06-26 | €3,54 | +%0,77 | €3,49 | €3,56 | €3,43 | 8,54M |
| 2026-06-25 | €3,51 | -%0,03 | €3,50 | €3,59 | €3,45 | 12,23M |
| 2026-06-24 | €3,51 | -%0,59 | €3,54 | €3,55 | €3,42 | 10,36M |
| 2026-06-23 | €3,53 | -%1,70 | €3,57 | €3,61 | €3,53 | 15,99M |
| 2026-06-22 | €3,59 | +%3,28 | €3,49 | €3,60 | €3,49 | 16,28M |
| 2026-06-19 | €3,48 | -%1,19 | €3,52 | €3,53 | €3,48 | 11,36M |
| 2026-06-18 | €3,52 | -%0,62 | €3,52 | €3,55 | €3,48 | 10,75M |
| 2026-06-17 | €3,54 | -%0,25 | €3,57 | €3,60 | €3,52 | 9,73M |
| 2026-06-16 | €3,55 | +%1,72 | €3,49 | €3,57 | €3,46 | 9,72M |
| 2026-06-15 | €3,49 | +%2,89 | €3,48 | €3,52 | €3,43 | 14,16M |
| 2026-06-12 | €3,39 | +%1,65 | €3,39 | €3,46 | €3,37 | 13,71M |
| 2026-06-11 | €3,34 | -%0,89 | €3,35 | €3,40 | €3,31 | 10,37M |
| 2026-06-10 | €3,37 | +%0,90 | €3,36 | €3,44 | €3,34 | 8,24M |
| 2026-06-09 | €3,34 | +%0,30 | €3,33 | €3,43 | €3,30 | 12,79M |
| 2026-06-08 | €3,33 | -%1,04 | €3,35 | €3,38 | €3,29 | 12,96M |
| 2026-06-05 | €3,37 | -%0,21 | €3,40 | €3,45 | €3,31 | 18,26M |
| 2026-06-04 | €3,37 | -%0,30 | €3,40 | €3,47 | €3,37 | 13,26M |
| 2026-06-03 | €3,38 | -%2,51 | €3,44 | €3,47 | €3,38 | 9,06M |
| 2026-06-02 | €3,47 | -%0,72 | €3,49 | €3,56 | €3,45 | 10,06M |
| 2026-06-01 | €3,49 | -%0,46 | €3,51 | €3,51 | €3,40 | 15,98M |
| 2026-05-29 | €3,51 | +%2,03 | €3,45 | €3,54 | €3,45 | 17,95M |
| 2026-05-28 | €3,44 | -%1,71 | €3,50 | €3,53 | €3,42 | 13,76M |