Nexi S.p.A. (N0XA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.752 | 0.07 | 1.23 | 5.7619999 | 5.7859999 | 5.752 | 437 |
| 1718915160 | 5.682 | 0.07 | 1.25 | 5.64 | 5.682 | 5.64 | 500 |
| 1718828820 | 5.612 | -0.05 | -0.92 | 5.612 | 5.612 | 5.612 | 220 |
| 1718742360 | 5.664 | 0.08 | 1.51 | 5.65 | 5.664 | 5.65 | 175 |
| 1718656020 | 5.58 | -0.18 | -3.09 | 5.642 | 5.642 | 5.5759999 | 211 |
| 1718396820 | 5.758 | -0.21 | -3.49 | 5.79 | 5.79 | 5.74 | 1315 |
| 1718310420 | 5.966 | 0 | 0.00 | 5.966 | 5.966 | 5.966 | 0 |
| 1718224020 | 5.966 | 0 | 0.00 | 5.966 | 5.966 | 5.966 | 0 |
| 1718137620 | 5.966 | -0.12 | -2.04 | 5.978 | 5.978 | 5.898 | 2858 |
| 1718051220 | 6.09 | -0.1 | -1.65 | 6.09 | 6.09 | 6.09 | 1 |
| 1717792020 | 6.192 | -0.16 | -2.52 | 6.246 | 6.246 | 6.192 | 80 |
| 1717705620 | 6.352 | 0 | 0.00 | 6.352 | 6.352 | 6.352 | 0 |
| 1717619220 | 6.352 | 0.24 | 3.93 | 6.352 | 6.352 | 6.352 | 16 |
| 1717532820 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717446420 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717187220 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717100820 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717014420 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1716928020 | 6.112 | -0.05 | -0.84 | 6.112 | 6.112 | 6.112 | 2000 |
| 1716841560 | 6.164 | 0.04 | 0.59 | 6.164 | 6.164 | 6.164 | 20 |
| 1716582420 | 6.128 | 0.03 | 0.46 | 6.03 | 6.128 | 6.03 | 2186 |
| 1716496020 | 6.1 | -0.18 | -2.80 | 6.128 | 6.128 | 6.1 | 404 |
| 1716409620 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1716323220 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1716236820 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1715977620 | 6.276 | -0.02 | -0.38 | 6.276 | 6.276 | 6.276 | 32 |
| 1715891220 | 6.3 | 0.02 | 0.38 | 6.3 | 6.3 | 6.3 | 1 |
| 1715804820 | 6.276 | -0.09 | -1.38 | 6.41 | 6.41 | 6.146 | 6644 |
| 1715718420 | 6.364 | 0.08 | 1.21 | 6.4 | 6.43 | 6.364 | 458 |
| 1715631960 | 6.288 | 0.11 | 1.78 | 6.266 | 6.288 | 6.266 | 350 |
| 1715372820 | 6.178 | 0.1 | 1.58 | 6.178 | 6.2859999 | 6.178 | 2640 |
| 1715286420 | 6.082 | 0.3 | 5.15 | 5.8 | 6.082 | 5.8 | 2000 |
| 1715200020 | 5.784 | 0.11 | 1.94 | 5.784 | 5.784 | 5.784 | 1400 |
| 1715113620 | 5.674 | 0.11 | 2.01 | 5.674 | 5.674 | 5.674 | 18 |
| 1715027220 | 5.562 | 0 | 0.00 | 5.562 | 5.562 | 5.562 | 0 |
| 1714768020 | 5.562 | -0.04 | -0.64 | 5.562 | 5.562 | 5.562 | 300 |
| 1714681560 | 5.598 | 0.04 | 0.79 | 5.598 | 5.598 | 5.598 | 1729 |
| 1714508820 | 5.554 | 0 | 0.00 | 5.554 | 5.554 | 5.554 | 0 |
| 1714422420 | 5.554 | 0.03 | 0.62 | 5.596 | 5.596 | 5.554 | 141 |
| 1714163220 | 5.5199999 | -0.03 | -0.54 | 5.408 | 5.5199999 | 5.408 | 2187 |
| 1714076820 | 5.55 | -0.1 | -1.70 | 5.478 | 5.55 | 5.478 | 101 |
| 1713990420 | 5.646 | -0.03 | -0.46 | 5.646 | 5.646 | 5.646 | 60 |
| 1713903960 | 5.672 | 0.17 | 3.01 | 5.556 | 5.72 | 5.556 | 1074 |
| 1713817560 | 5.506 | 0.09 | 1.62 | 5.506 | 5.506 | 5.506 | 100 |
| 1713558420 | 5.418 | -0.03 | -0.62 | 5.418 | 5.418 | 5.418 | 1500 |
| 1713472020 | 5.452 | 0 | 0.04 | 5.352 | 5.452 | 5.352 | 183 |
| 1713385620 | 5.45 | 0.05 | 0.96 | 5.39 | 5.45 | 5.39 | 1300 |
| 1713299220 | 5.398 | -0.07 | -1.35 | 5.398 | 5.398 | 5.398 | 500 |
| 1713212820 | 5.472 | 0.02 | 0.44 | 5.448 | 5.474 | 5.448 | 352 |
| 1712953620 | 5.448 | -0.12 | -2.08 | 5.492 | 5.492 | 5.448 | 5160 |
| 1712867220 | 5.564 | 0.01 | 0.18 | 5.48 | 5.564 | 5.48 | 20723 |
| 1712780760 | 5.554 | 0 | 0.00 | 5.554 | 5.554 | 5.554 | 0 |
| 1712694360 | 5.554 | -0.03 | -0.61 | 5.6 | 5.6 | 5.554 | 570 |
| 1712607960 | 5.588 | 0 | 0.04 | 5.612 | 5.698 | 5.588 | 961 |
| 1712348820 | 5.586 | -0.13 | -2.24 | 5.632 | 5.632 | 5.586 | 1236 |
| 1712262360 | 5.714 | -0.02 | -0.31 | 5.714 | 5.714 | 5.714 | 500 |
| 1712175960 | 5.732 | -0.04 | -0.73 | 5.804 | 5.8179999 | 5.732 | 1670 |
| 1712089560 | 5.774 | -0.07 | -1.23 | 5.872 | 5.872 | 5.774 | 5557 |
| 1711661160 | 5.846 | -0.08 | -1.35 | 5.846 | 5.846 | 5.846 | 156 |
| 1711574820 | 5.926 | -0.07 | -1.20 | 6.1 | 6.1 | 5.926 | 230 |
| 1711488360 | 5.998 | 0.14 | 2.35 | 5.99 | 6.008 | 5.948 | 524 |
| 1711401960 | 5.86 | 0.07 | 1.14 | 5.86 | 5.86 | 5.86 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
