Nexi S.p.A. Historical Data - N0XA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nexi S.p.A. (N0XA)
Nexi S.p.A. (N0XA) Historical

Nexi S.p.A. (N0XA)

5.39

0.02

(0.37%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731101220	5.812	0.04	0.73	5.812	5.812	5.812	200
1731014760	5.7699999	0.04	0.70	5.604	5.7699999	5.604	3044
1730928360	5.73	-0.02	-0.31	5.73	5.73	5.73	20
1730841960	5.748	-0.06	-1.03	5.748	5.748	5.748	127
1730755560	5.808	0	0.00	5.808	5.808	5.808	0
1730496360	5.808	0.12	2.07	5.808	5.808	5.808	150
1730409960	5.69	-0.08	-1.35	5.698	5.698	5.69	501
1730323560	5.768	-0.06	-1.06	5.804	5.838	5.768	1304
1730237160	5.83	-0.11	-1.88	5.83	5.83	5.83	34
1730150760	5.942	0.07	1.19	5.942	5.942	5.942	400
1729888020	5.872	-0.09	-1.54	5.872	5.872	5.872	50
1729801560	5.964	-0.11	-1.75	6.0359999	6.0359999	5.964	716
1729715160	6.07	0.14	2.33	6.088	6.088	6.042	113
1729628760	5.932	-0.03	-0.44	5.932	5.932	5.932	540
1729542360	5.958	-0.03	-0.50	5.958	5.958	5.958	500
1729283160	5.988	0	0.03	5.988	5.988	5.988	100
1729196760	5.986	0.13	2.19	5.986	5.986	5.986	650
1729110360	5.858	-0.05	-0.81	5.858	5.858	5.858	19
1729023960	5.906	0.08	1.30	5.896	5.906	5.896	84
1728937620	5.83	-0.03	-0.44	5.8099999	5.864	5.8099999	503
1728678360	5.856	0	0.00	5.856	5.856	5.856	0
1728591960	5.856	0	0.00	5.856	5.856	5.856	0
1728505560	5.856	0.03	0.55	5.856	5.856	5.856	654
1728419160	5.824	-0.07	-1.25	5.838	5.838	5.824	6
1728332760	5.898	0.2	3.44	5.886	5.926	5.86	254

Bulgarian Stock Exchange...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions