Nexity (NEXI)

NEXI
🏛️ Francia →
11.03
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 26.20 26.36 26.04 26.06 0.1M
2022-12-29 25.86 26.22 25.72 26.20 0.0M
2022-12-28 25.60 25.98 25.50 25.90 0.1M
2022-12-27 25.92 26.28 25.50 25.66 0.1M
2022-12-23 25.70 25.84 25.52 25.82 0.1M
2022-12-22 25.90 25.90 25.42 25.58 0.1M
2022-12-21 24.76 25.72 24.70 25.72 0.1M
2022-12-20 24.48 24.78 24.04 24.64 0.1M
2022-12-19 24.40 24.76 24.36 24.66 0.1M
2022-12-16 24.76 24.84 24.04 24.40 0.2M
2022-12-15 25.60 25.64 24.56 24.82 0.2M
2022-12-14 24.92 25.56 24.86 25.56 0.1M
2022-12-13 24.80 25.78 24.66 25.20 0.2M
2022-12-12 25.06 25.22 24.66 24.72 0.1M
2022-12-09 25.08 25.14 24.82 25.06 0.1M
2022-12-08 24.58 25.04 24.56 25.04 0.1M
2022-12-07 24.56 24.74 24.24 24.66 0.1M
2022-12-06 25.22 25.34 24.46 24.62 0.2M
2022-12-05 25.06 25.50 24.94 25.34 0.1M
2022-12-02 24.44 25.44 24.32 25.08 0.2M
2022-12-01 24.30 24.64 23.68 24.40 0.3M
2022-11-30 24.00 24.26 23.66 24.02 0.2M
2022-11-29 23.78 24.00 23.44 24.00 0.2M
2022-11-28 23.76 23.90 23.54 23.82 0.1M
2022-11-25 23.98 23.98 23.56 23.84 0.1M
2022-11-24 23.36 24.00 23.30 23.98 0.2M
2022-11-23 23.02 23.20 22.72 23.20 0.1M
2022-11-22 22.42 22.94 22.22 22.92 0.1M
2022-11-21 22.50 22.58 22.30 22.48 0.1M
2022-11-18 22.54 22.66 22.30 22.50 0.1M
2022-11-17 22.30 22.52 22.10 22.46 0.1M
2022-11-16 22.40 22.50 21.84 22.30 0.1M
2022-11-15 22.50 22.50 22.12 22.42 0.1M
2022-11-14 22.50 22.66 22.12 22.40 0.1M
2022-11-11 22.28 22.80 22.24 22.36 0.1M
2022-11-10 21.34 22.26 20.96 22.16 0.2M
2022-11-09 21.44 21.62 21.14 21.56 0.1M
2022-11-08 21.62 21.82 21.42 21.62 0.1M
2022-11-07 21.12 21.70 21.02 21.64 0.1M
2022-11-04 20.46 21.10 20.38 21.08 0.1M
2022-11-03 20.76 20.76 20.22 20.44 0.1M
2022-11-02 21.00 21.00 20.60 20.84 0.3M
2022-11-01 20.48 21.24 20.48 20.90 0.1M
2022-10-31 20.40 20.48 20.12 20.28 0.1M
2022-10-28 19.97 20.36 19.81 20.36 0.1M
2022-10-27 20.64 20.80 19.96 20.24 0.1M
2022-10-26 19.88 20.16 19.57 20.16 0.1M
2022-10-25 19.43 19.89 19.21 19.89 0.1M
2022-10-24 19.00 19.39 18.83 19.27 0.2M
2022-10-21 19.45 19.47 18.72 19.01 0.2M
2022-10-20 19.20 19.48 19.01 19.46 0.1M
2022-10-19 19.18 19.32 18.90 19.28 0.2M
2022-10-18 19.50 19.57 19.10 19.21 0.1M
2022-10-17 19.18 19.45 18.87 19.44 0.2M
2022-10-14 18.45 19.06 18.45 18.74 0.1M
2022-10-13 18.05 18.80 17.82 18.41 0.3M
2022-10-12 18.93 18.97 18.01 18.01 0.2M
2022-10-11 19.50 19.63 18.85 18.93 0.2M
2022-10-10 18.67 19.29 18.55 18.87 0.1M
2022-10-07 20.00 20.02 18.73 18.75 0.3M
2022-10-06 20.16 20.44 19.98 20.08 0.1M
2022-10-05 20.60 21.32 19.93 20.14 0.3M
2022-10-04 20.56 20.66 19.94 20.66 0.2M
2022-10-03 20.88 20.96 20.12 20.36 0.2M
2022-09-30 20.00 21.30 19.95 20.88 0.5M
2022-09-29 19.22 20.40 18.96 19.78 0.5M
2022-09-28 21.82 22.06 16.80 19.05 1.5M
2022-09-27 22.32 22.82 21.68 22.18 0.3M
2022-09-26 20.92 22.76 20.56 22.22 0.4M
2022-09-23 21.82 22.00 20.92 21.10 0.5M
2022-09-22 21.88 22.56 21.56 22.44 0.2M
2022-09-21 21.64 22.56 21.64 22.42 0.1M
2022-09-20 23.26 23.26 21.72 21.80 0.2M
2022-09-19 22.92 23.24 22.64 23.16 0.1M
2022-09-16 22.42 23.06 22.32 22.90 0.2M
2022-09-15 22.60 22.74 22.44 22.72 0.1M
2022-09-14 22.46 22.80 22.24 22.58 0.1M
2022-09-13 22.98 23.04 22.46 22.48 0.1M
2022-09-12 22.46 22.90 22.32 22.86 0.1M
2022-09-09 21.54 22.20 21.50 22.20 0.1M
2022-09-08 21.76 21.94 21.30 21.40 0.1M
2022-09-07 21.90 21.90 21.54 21.74 0.1M
2022-09-06 21.82 22.18 21.66 21.90 0.1M
2022-09-05 21.30 22.02 21.28 21.82 0.2M
2022-09-02 21.40 21.98 21.10 21.72 0.1M
2022-09-01 22.20 22.20 21.12 21.12 0.2M
2022-08-31 22.94 23.02 22.36 22.36 0.1M
2022-08-30 23.22 23.44 22.86 22.90 0.1M
2022-08-29 22.96 23.16 22.92 23.10 0.0M
2022-08-26 23.38 23.48 23.22 23.22 0.0M
2022-08-25 23.20 23.38 23.18 23.24 0.0M
2022-08-24 23.18 23.38 23.12 23.16 0.1M
2022-08-23 23.00 23.34 22.92 23.14 0.1M
2022-08-22 23.26 23.26 22.96 23.20 0.1M
2022-08-19 23.60 23.60 23.30 23.38 0.1M
2022-08-18 23.34 23.76 23.34 23.70 0.1M
2022-08-17 23.88 23.92 23.34 23.40 0.1M
2022-08-16 23.38 23.82 23.36 23.82 0.1M
2022-08-15 23.28 23.50 23.02 23.34 0.1M
2022-08-12 23.16 23.26 22.96 23.24 0.1M
2022-08-11 23.20 23.28 23.00 23.06 0.1M
2022-08-10 22.56 23.14 22.50 23.08 0.1M
2022-08-09 22.88 23.06 22.52 22.56 0.1M
2022-08-08 22.38 22.84 22.32 22.82 0.1M
2022-08-05 22.30 22.40 22.10 22.24 0.1M
2022-08-04 22.32 22.64 22.22 22.34 0.1M
2022-08-03 22.40 22.48 21.96 22.24 0.1M
2022-08-02 23.16 23.28 22.40 22.40 0.2M
2022-08-01 23.96 23.98 23.10 23.16 0.1M
2022-07-29 23.68 24.78 23.34 23.96 0.2M
2022-07-28 27.20 27.20 23.10 23.54 0.5M
2022-07-27 26.18 26.54 26.08 26.46 0.0M
2022-07-26 26.52 26.52 26.00 26.20 0.1M
2022-07-25 26.40 26.80 26.16 26.60 0.1M
2022-07-22 26.52 26.68 26.06 26.36 0.1M
2022-07-21 26.40 26.44 26.00 26.20 0.1M
2022-07-20 27.14 27.26 26.20 26.36 0.1M
2022-07-19 26.74 27.00 26.46 26.94 0.1M
2022-07-18 26.30 26.74 26.28 26.74 0.0M
2022-07-15 26.18 26.26 25.98 26.20 0.1M
2022-07-14 26.02 26.12 25.82 26.00 0.1M
2022-07-13 26.04 26.22 25.84 26.02 0.1M
2022-07-12 25.32 26.34 25.32 26.18 0.1M
2022-07-11 26.02 26.28 25.30 25.60 0.1M
2022-07-08 26.08 26.30 25.88 26.26 0.1M
2022-07-07 25.68 26.16 25.46 26.06 0.1M
2022-07-06 25.50 25.82 25.38 25.58 0.1M
2022-07-05 25.70 25.70 25.16 25.16 0.1M
2022-07-04 25.68 25.68 25.32 25.50 0.1M
2022-07-01 25.46 25.70 24.90 25.40 0.2M
2022-06-30 25.22 25.56 25.04 25.50 0.2M
2022-06-29 25.26 25.56 25.10 25.28 0.1M
2022-06-28 25.72 25.98 25.50 25.58 0.1M
2022-06-27 25.56 25.82 25.36 25.52 0.1M
2022-06-24 24.76 25.50 24.76 25.40 0.1M
2022-06-23 24.88 25.12 24.54 24.76 0.1M
2022-06-22 24.10 25.18 24.04 24.90 0.1M
2022-06-21 24.30 24.58 24.26 24.42 0.1M
2022-06-20 23.98 24.14 23.56 24.10 0.1M
2022-06-17 23.52 23.92 23.48 23.72 0.1M
2022-06-16 24.46 24.50 23.28 23.42 0.1M
2022-06-15 24.32 24.78 24.14 24.30 0.1M
2022-06-14 23.84 24.22 23.60 24.06 0.1M
2022-06-13 24.90 24.90 23.64 23.90 0.1M
2022-06-10 25.50 25.50 24.94 25.20 0.1M
2022-06-09 26.02 26.22 25.56 25.56 0.1M
2022-06-08 26.62 26.68 26.04 26.08 0.1M
2022-06-07 26.80 26.86 26.42 26.60 0.1M
2022-06-06 26.70 27.00 26.56 26.86 0.1M
2022-06-03 27.48 27.48 26.58 26.58 0.1M
2022-06-02 27.06 27.58 27.04 27.26 0.1M
2022-06-01 27.00 27.12 26.74 26.86 0.1M
2022-05-31 26.90 27.00 26.58 26.86 0.2M
2022-05-30 27.50 27.64 27.00 27.08 0.1M
2022-05-27 26.82 27.18 26.62 27.08 0.1M
2022-05-26 26.74 26.80 26.52 26.70 0.1M
2022-05-25 26.88 27.00 26.42 26.76 0.1M
2022-05-24 27.62 27.66 26.54 26.54 0.1M
2022-05-23 27.90 27.96 27.38 27.82 0.1M
2022-05-20 30.22 30.40 29.88 30.00 0.2M
2022-05-19 30.24 30.24 29.40 29.84 0.1M
2022-05-18 30.30 30.66 30.10 30.34 0.1M
2022-05-17 29.56 30.30 29.56 30.18 0.1M
2022-05-16 29.38 29.64 29.04 29.54 0.1M
2022-05-13 29.04 29.56 28.98 29.50 0.1M
2022-05-12 28.52 29.00 28.40 28.78 0.1M
2022-05-11 28.50 29.18 28.36 28.96 0.1M
2022-05-10 28.40 28.76 28.22 28.22 0.1M
2022-05-09 29.12 29.12 28.24 28.32 0.1M
2022-05-06 29.10 29.16 28.62 29.06 0.1M
2022-05-05 29.52 29.78 29.14 29.18 0.1M
2022-05-04 29.46 29.46 29.08 29.12 0.0M
2022-05-03 28.84 29.30 28.84 29.26 0.1M
2022-05-02 28.98 29.08 28.18 28.84 0.1M
2022-04-29 29.48 29.76 28.90 28.98 0.1M
2022-04-28 29.36 29.56 28.94 29.08 0.1M
2022-04-27 29.34 29.34 28.70 28.96 0.1M
2022-04-26 30.24 30.24 29.16 29.18 0.1M
2022-04-25 30.00 30.08 29.60 29.74 0.1M
2022-04-22 30.30 30.42 30.00 30.04 0.1M
2022-04-21 30.28 30.80 30.16 30.60 0.1M
2022-04-20 29.96 30.38 29.76 30.18 0.1M
2022-04-19 30.64 31.04 29.96 29.96 0.1M
2022-04-14 30.20 30.58 30.10 30.52 0.1M
2022-04-13 30.24 30.28 29.74 30.14 0.1M
2022-04-12 29.64 30.42 29.42 30.18 0.1M
2022-04-11 29.50 30.10 29.46 30.02 0.1M
2022-04-08 29.34 29.86 29.28 29.46 0.1M
2022-04-07 29.80 30.04 29.20 29.20 0.1M
2022-04-06 30.58 30.72 29.22 29.58 0.2M
2022-04-05 31.68 31.92 30.46 30.46 0.1M
2022-04-04 32.32 32.42 31.56 31.58 0.1M
2022-04-01 32.10 32.46 31.80 32.20 0.1M
2022-03-31 32.54 32.74 31.84 31.90 0.2M
2022-03-30 32.80 32.90 32.40 32.60 0.1M
2022-03-29 32.80 33.02 32.44 32.98 0.1M
2022-03-28 32.62 33.02 32.42 32.64 0.1M
2022-03-25 32.78 33.08 32.56 32.72 0.1M
2022-03-24 33.30 33.40 32.62 32.66 0.1M
2022-03-23 34.12 34.58 33.04 33.08 0.2M
2022-03-22 33.50 34.16 33.42 33.82 0.2M
2022-03-21 33.50 33.78 33.32 33.48 0.1M
2022-03-18 34.10 34.24 33.30 33.50 0.4M
2022-03-17 34.60 34.82 33.92 34.02 0.1M
2022-03-16 34.14 34.64 33.92 34.42 0.2M
2022-03-15 33.20 33.84 33.18 33.38 0.1M
2022-03-14 32.88 33.92 32.88 33.40 0.1M
2022-03-11 32.22 33.30 32.14 32.54 0.1M
2022-03-10 32.30 32.54 31.82 32.30 0.1M
2022-03-09 30.84 32.24 30.68 32.12 0.1M
2022-03-08 29.90 31.38 29.66 30.08 0.1M
2022-03-07 30.70 30.94 29.72 30.34 0.2M
2022-03-04 32.52 32.66 31.62 31.62 0.1M
2022-03-03 33.24 33.64 32.80 32.84 0.1M
2022-03-02 33.74 33.86 33.08 33.28 0.2M
2022-03-01 35.18 35.26 33.72 33.72 0.1M
2022-02-28 35.50 35.68 34.98 35.30 0.2M
2022-02-25 35.02 36.28 35.02 35.72 0.1M
2022-02-24 34.90 35.76 34.20 35.32 0.2M
2022-02-23 36.08 36.72 36.08 36.10 0.1M
2022-02-22 35.18 36.36 34.86 36.04 0.1M
2022-02-21 36.40 36.42 35.60 35.76 0.1M
2022-02-18 36.10 36.58 36.10 36.18 0.1M
2022-02-17 36.44 36.50 36.06 36.06 0.1M
2022-02-16 36.44 36.64 36.14 36.50 0.1M
2022-02-15 35.92 36.46 35.70 36.32 0.1M
2022-02-14 36.40 36.40 35.46 35.94 0.1M
2022-02-11 37.00 37.02 36.62 36.80 0.1M
2022-02-10 37.20 37.42 36.52 37.22 0.2M
2022-02-09 37.16 37.44 36.92 37.12 0.1M
2022-02-08 37.06 37.30 36.62 36.80 0.1M
2022-02-07 36.62 37.20 36.38 37.10 0.1M
2022-02-04 37.26 37.34 36.36 36.68 0.1M
2022-02-03 37.26 37.48 36.90 36.90 0.1M
2022-02-02 37.34 37.80 37.18 37.18 0.1M
2022-02-01 37.36 37.60 36.82 37.10 0.1M
2022-01-31 37.20 37.74 36.80 37.02 0.1M
2022-01-28 36.40 36.96 36.20 36.66 0.1M
2022-01-27 35.92 36.68 35.82 36.34 0.1M
2022-01-26 35.94 36.70 35.84 36.34 0.1M
2022-01-25 36.34 36.38 35.22 35.60 0.2M
2022-01-24 36.90 37.38 36.08 36.32 0.1M
2022-01-21 37.00 37.22 36.48 36.96 0.2M
2022-01-20 37.70 37.70 36.86 37.34 0.1M
2022-01-19 37.80 37.80 37.16 37.66 0.1M
2022-01-18 38.34 38.34 37.66 37.90 0.1M
2022-01-17 39.16 39.16 38.34 38.34 0.1M
2022-01-14 39.00 39.34 38.76 38.84 0.1M
2022-01-13 38.86 39.08 38.26 38.78 0.1M
2022-01-12 40.30 40.42 38.86 38.88 0.2M
2022-01-11 41.18 41.30 40.58 40.70 0.0M
2022-01-10 41.62 41.64 40.56 40.92 0.0M
2022-01-07 41.14 41.48 40.88 41.48 0.0M
2022-01-06 41.04 41.20 40.92 41.02 0.0M
2022-01-05 41.46 41.62 41.32 41.52 0.0M
2022-01-04 41.64 42.14 41.40 41.52 0.1M
2022-01-03 41.50 41.70 41.18 41.44 0.0M