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
2023-12-29 16.88 17.03 16.85 16.85 0.1M
2023-12-28 16.97 17.04 16.81 16.90 0.1M
2023-12-27 17.06 17.12 16.71 16.99 0.2M
2023-12-22 16.39 17.37 16.36 17.21 0.8M
2023-12-21 15.33 15.61 15.31 15.54 0.1M
2023-12-20 15.30 15.51 15.15 15.48 0.2M
2023-12-19 15.00 15.20 14.95 15.16 0.1M
2023-12-18 14.74 15.08 14.70 14.99 0.1M
2023-12-15 15.13 15.22 14.69 14.82 0.2M
2023-12-14 14.04 15.03 14.04 15.02 0.4M
2023-12-13 13.87 14.06 13.71 13.71 0.1M
2023-12-12 14.44 14.45 13.92 13.92 0.1M
2023-12-11 14.47 14.57 14.40 14.49 0.1M
2023-12-08 14.40 14.60 14.24 14.49 0.2M
2023-12-07 14.04 14.45 13.95 14.45 0.1M
2023-12-06 14.20 14.40 14.03 14.12 0.2M
2023-12-05 13.95 14.27 13.81 14.16 0.1M
2023-12-04 14.18 14.39 13.98 13.98 0.1M
2023-12-01 13.88 14.09 13.76 14.09 0.1M
2023-11-30 14.30 14.32 13.86 13.86 0.2M
2023-11-29 14.25 14.67 14.23 14.30 0.2M
2023-11-28 14.18 14.20 13.98 14.19 0.1M
2023-11-27 14.35 14.39 14.14 14.23 0.1M
2023-11-24 14.25 14.39 14.11 14.33 0.0M
2023-11-23 14.26 14.26 14.00 14.18 0.1M
2023-11-22 14.08 14.33 14.08 14.15 0.1M
2023-11-21 14.50 14.55 14.13 14.15 0.1M
2023-11-20 14.51 14.66 14.26 14.49 0.1M
2023-11-17 14.19 14.85 14.16 14.69 0.2M
2023-11-16 14.05 14.26 13.92 14.16 0.1M
2023-11-15 14.45 14.55 14.06 14.06 0.1M
2023-11-14 13.73 14.49 13.66 14.48 0.2M
2023-11-13 13.78 13.91 13.68 13.80 0.1M
2023-11-10 13.79 13.90 13.65 13.82 0.1M
2023-11-09 13.47 13.96 13.26 13.96 0.2M
2023-11-08 13.54 13.60 13.35 13.39 0.1M
2023-11-07 13.69 13.72 13.43 13.54 0.1M
2023-11-06 14.45 14.62 13.80 13.81 0.1M
2023-11-03 13.90 14.44 13.90 14.44 0.2M
2023-11-02 13.50 13.91 13.35 13.71 0.1M
2023-11-01 13.20 13.26 12.94 13.26 0.1M
2023-10-31 13.25 13.42 12.93 13.18 0.1M
2023-10-30 12.65 13.19 12.65 13.16 0.2M
2023-10-27 12.70 12.81 12.14 12.55 0.2M
2023-10-26 12.82 12.89 12.00 12.64 0.4M
2023-10-25 13.20 13.20 11.33 11.36 0.5M
2023-10-24 13.05 13.35 13.05 13.25 0.2M
2023-10-23 13.26 13.26 12.78 13.07 0.2M
2023-10-20 13.14 13.41 13.11 13.27 0.2M
2023-10-19 13.35 13.52 13.22 13.23 0.1M
2023-10-18 13.78 13.96 13.53 13.54 0.1M
2023-10-17 13.60 13.85 13.60 13.81 0.1M
2023-10-16 13.42 13.70 13.35 13.57 0.1M
2023-10-13 13.66 13.90 13.45 13.45 0.1M
2023-10-12 13.63 14.09 13.63 13.76 0.2M
2023-10-11 13.37 13.65 13.37 13.54 0.2M
2023-10-10 13.30 13.49 13.26 13.37 0.1M
2023-10-09 13.08 13.28 13.00 13.23 0.1M
2023-10-06 13.34 13.34 12.95 13.20 0.1M
2023-10-05 13.34 13.60 13.19 13.25 0.1M
2023-10-04 13.10 13.34 13.07 13.30 0.1M
2023-10-03 13.69 13.69 13.18 13.18 0.2M
2023-10-02 14.23 14.23 13.72 13.75 0.1M
2023-09-29 13.84 14.12 13.83 13.97 0.2M
2023-09-28 13.78 13.85 13.64 13.70 0.1M
2023-09-27 13.44 13.85 13.42 13.75 0.1M
2023-09-26 13.72 13.75 13.20 13.42 0.2M
2023-09-25 13.98 13.98 13.60 13.78 0.1M
2023-09-22 14.15 14.15 13.85 14.00 0.1M
2023-09-21 14.42 14.42 14.16 14.21 0.1M
2023-09-20 14.31 14.56 14.28 14.44 0.1M
2023-09-19 14.28 14.54 14.26 14.29 0.1M
2023-09-18 14.69 14.69 14.38 14.40 0.1M
2023-09-15 15.11 15.28 14.80 14.80 0.2M
2023-09-14 14.70 15.09 14.59 15.09 0.1M
2023-09-13 14.70 14.78 14.51 14.70 0.1M
2023-09-12 14.96 15.12 14.71 14.77 0.1M
2023-09-11 14.71 14.96 14.71 14.96 0.1M
2023-09-08 14.56 14.70 14.52 14.67 0.1M
2023-09-07 14.45 14.70 14.41 14.56 0.1M
2023-09-06 15.06 15.06 14.46 14.58 0.2M
2023-09-05 14.92 15.23 14.83 15.12 0.2M
2023-09-04 15.15 15.22 14.94 15.04 0.1M
2023-09-01 15.25 15.29 15.11 15.17 0.1M
2023-08-31 15.00 15.50 15.00 15.31 0.3M
2023-08-30 15.20 15.23 14.91 15.01 0.2M
2023-08-29 14.72 15.15 14.72 15.15 0.2M
2023-08-28 14.60 14.70 14.54 14.62 0.1M
2023-08-25 14.25 14.66 14.18 14.48 0.1M
2023-08-24 14.18 14.61 14.16 14.28 0.3M
2023-08-23 13.85 14.14 13.82 14.04 0.1M
2023-08-22 13.59 13.95 13.46 13.81 0.2M
2023-08-21 13.64 13.78 13.54 13.63 0.1M
2023-08-18 13.77 13.80 13.54 13.60 0.1M
2023-08-17 13.35 13.85 13.34 13.82 0.2M
2023-08-16 13.35 13.44 13.18 13.44 0.2M
2023-08-15 13.50 13.50 13.25 13.38 0.1M
2023-08-14 13.62 13.66 13.41 13.47 0.2M
2023-08-11 13.94 14.04 13.78 13.78 0.1M
2023-08-10 13.92 14.10 13.85 14.00 0.1M
2023-08-09 14.00 14.00 13.75 13.86 0.1M
2023-08-08 13.80 13.94 13.69 13.83 0.1M
2023-08-07 14.32 14.32 13.80 13.98 0.2M
2023-08-04 14.05 14.25 13.88 14.18 0.2M
2023-08-03 14.00 14.13 13.71 13.95 0.3M
2023-08-02 14.87 14.91 14.00 14.00 0.4M
2023-08-01 15.30 15.30 14.75 14.76 0.3M
2023-07-31 15.40 15.59 14.88 15.41 0.4M
2023-07-28 16.15 16.36 15.32 15.56 0.5M
2023-07-27 17.60 17.60 15.84 15.98 1.3M
2023-07-26 18.21 18.42 18.15 18.28 0.1M
2023-07-25 18.40 18.41 18.15 18.31 0.1M
2023-07-24 18.20 18.51 18.02 18.40 0.1M
2023-07-21 18.37 18.37 18.06 18.10 0.1M
2023-07-20 18.20 18.37 18.07 18.30 0.2M
2023-07-19 18.59 18.75 18.23 18.29 0.1M
2023-07-18 18.50 18.63 18.40 18.59 0.1M
2023-07-17 18.75 18.75 18.50 18.53 0.1M
2023-07-14 18.86 18.86 18.65 18.75 0.1M
2023-07-13 18.96 19.09 18.90 18.90 0.1M
2023-07-12 18.67 19.02 18.48 18.95 0.1M
2023-07-11 18.43 18.59 18.36 18.59 0.1M
2023-07-10 18.32 18.41 18.24 18.37 0.1M
2023-07-07 18.20 18.39 18.07 18.36 0.1M
2023-07-06 18.37 18.37 17.96 18.04 0.1M
2023-07-05 18.83 18.84 18.49 18.56 0.1M
2023-07-04 18.78 19.12 18.76 18.98 0.1M
2023-07-03 18.61 18.84 18.45 18.67 0.1M
2023-06-30 18.43 18.67 18.38 18.50 0.2M
2023-06-29 18.48 18.56 18.34 18.36 0.1M
2023-06-28 18.21 18.55 18.20 18.47 0.1M
2023-06-27 18.27 18.34 18.00 18.17 0.0M
2023-06-26 18.03 18.08 17.87 18.05 0.1M
2023-06-23 18.03 18.15 17.97 18.03 0.1M
2023-06-22 18.15 18.26 18.01 18.12 0.1M
2023-06-21 18.28 18.29 18.08 18.13 0.1M
2023-06-20 18.33 18.46 18.25 18.27 0.1M
2023-06-19 18.66 18.71 18.36 18.41 0.1M
2023-06-16 18.75 18.79 18.57 18.66 0.2M
2023-06-15 18.58 18.75 18.47 18.65 0.1M
2023-06-14 18.46 18.95 18.44 18.73 0.1M
2023-06-13 18.66 18.66 18.32 18.46 0.1M
2023-06-12 18.80 18.82 18.52 18.64 0.1M
2023-06-09 19.22 19.30 18.70 18.77 0.1M
2023-06-08 19.10 19.31 18.95 19.21 0.1M
2023-06-07 19.11 19.32 19.03 19.05 0.2M
2023-06-06 18.81 19.11 18.62 19.11 0.1M
2023-06-05 18.95 19.00 18.61 18.77 0.2M
2023-06-02 18.75 18.93 18.52 18.72 0.2M
2023-06-01 19.29 19.29 18.56 18.56 0.3M
2023-05-31 19.55 19.60 19.08 19.18 0.4M
2023-05-30 21.00 21.00 19.65 19.65 0.4M
2023-05-29 21.78 21.88 21.28 21.32 0.1M
2023-05-26 21.10 21.50 21.00 21.42 0.1M
2023-05-25 21.38 21.38 20.94 21.10 0.2M
2023-05-24 22.00 22.10 21.26 21.34 0.3M
2023-05-23 24.28 24.70 24.10 24.58 0.3M
2023-05-22 24.20 24.28 23.64 24.18 0.2M
2023-05-19 24.22 24.36 23.94 24.20 0.2M
2023-05-18 24.32 24.52 24.18 24.22 0.1M
2023-05-17 24.20 24.36 24.00 24.26 0.1M
2023-05-16 24.30 24.50 24.04 24.20 0.1M
2023-05-15 23.86 24.32 23.82 24.26 0.1M
2023-05-12 23.72 24.04 23.54 23.76 0.1M
2023-05-11 23.36 23.66 23.36 23.54 0.1M
2023-05-10 23.30 23.42 23.10 23.32 0.1M
2023-05-09 23.44 23.44 23.02 23.08 0.1M
2023-05-08 23.56 23.66 23.44 23.50 0.1M
2023-05-05 23.04 23.50 23.00 23.38 0.1M
2023-05-04 23.16 23.24 22.70 22.80 0.2M
2023-05-03 23.28 23.36 23.06 23.12 0.1M
2023-05-02 23.98 23.98 23.22 23.22 0.1M
2023-04-28 23.26 23.78 23.14 23.78 0.2M
2023-04-27 23.66 23.66 23.04 23.16 0.2M
2023-04-26 23.50 23.62 23.32 23.32 0.2M
2023-04-25 23.34 23.52 23.12 23.38 0.1M
2023-04-24 23.68 23.88 23.40 23.40 0.1M
2023-04-21 23.58 23.82 23.42 23.58 0.2M
2023-04-20 24.10 24.22 23.52 23.52 0.2M
2023-04-19 24.32 24.38 24.02 24.04 0.1M
2023-04-18 24.14 24.76 24.14 24.38 0.1M
2023-04-17 24.20 24.56 24.08 24.20 0.1M
2023-04-14 23.88 24.56 23.80 24.36 0.2M
2023-04-13 23.80 23.90 23.68 23.68 0.1M
2023-04-12 23.58 23.80 23.44 23.60 0.2M
2023-04-11 23.40 23.56 23.28 23.44 0.1M
2023-04-06 22.80 23.04 22.72 23.02 0.1M
2023-04-05 23.32 23.32 22.74 22.76 0.1M
2023-04-04 23.44 23.60 23.20 23.26 0.1M
2023-04-03 23.50 23.64 23.26 23.36 0.1M
2023-03-31 23.30 23.32 23.06 23.14 0.1M
2023-03-30 22.98 23.34 22.98 23.20 0.1M
2023-03-29 22.62 23.08 22.48 22.80 0.2M
2023-03-28 22.70 22.78 22.32 22.46 0.1M
2023-03-27 23.24 23.24 22.56 22.56 0.1M
2023-03-24 23.20 23.26 22.72 22.94 0.1M
2023-03-23 23.04 23.40 22.82 23.26 0.1M
2023-03-22 23.62 23.66 23.08 23.08 0.1M
2023-03-21 23.42 23.66 23.38 23.52 0.1M
2023-03-20 22.74 23.24 22.30 23.14 0.1M
2023-03-17 23.56 23.60 22.72 22.82 0.3M
2023-03-16 23.88 23.92 23.10 23.42 0.2M
2023-03-15 23.92 24.02 23.18 23.54 0.2M
2023-03-14 23.50 24.12 23.50 23.80 0.2M
2023-03-13 23.72 23.92 22.92 23.36 0.4M
2023-03-10 24.10 24.30 23.88 24.02 0.2M
2023-03-09 24.74 24.78 24.36 24.54 0.2M
2023-03-08 24.88 24.98 24.74 24.76 0.1M
2023-03-07 25.30 25.44 24.92 24.92 0.1M
2023-03-06 25.52 25.62 25.16 25.36 0.1M
2023-03-03 25.28 25.56 25.22 25.38 0.1M
2023-03-02 24.92 25.34 24.90 25.06 0.1M
2023-03-01 25.00 25.00 24.64 24.96 0.2M
2023-02-28 24.84 25.22 24.42 25.14 0.2M
2023-02-27 24.62 25.26 24.44 25.00 0.2M
2023-02-24 24.32 24.90 24.16 24.28 0.3M
2023-02-23 26.00 26.30 23.86 24.10 1.0M
2023-02-22 27.00 27.04 26.04 26.50 0.1M
2023-02-21 27.24 27.58 27.08 27.08 0.1M
2023-02-20 27.12 27.42 27.04 27.14 0.1M
2023-02-17 26.96 27.22 26.66 27.12 0.1M
2023-02-16 27.40 27.44 26.70 27.00 0.1M
2023-02-15 27.22 27.40 27.06 27.24 0.0M
2023-02-14 27.20 27.24 26.92 27.20 0.1M
2023-02-13 27.58 27.58 26.96 27.04 0.1M
2023-02-10 27.62 27.62 27.36 27.52 0.0M
2023-02-09 27.70 27.90 27.42 27.60 0.1M
2023-02-08 27.54 27.70 27.42 27.58 0.1M
2023-02-07 27.70 27.78 27.40 27.46 0.1M
2023-02-06 27.80 27.84 27.52 27.76 0.1M
2023-02-03 28.18 28.28 27.74 27.84 0.1M
2023-02-02 28.00 28.40 27.80 28.26 0.1M
2023-02-01 27.84 28.16 27.76 27.84 0.1M
2023-01-31 27.76 27.86 27.52 27.74 0.1M
2023-01-30 28.00 28.00 27.72 27.74 0.0M
2023-01-27 27.98 28.14 27.82 28.00 0.0M
2023-01-26 28.00 28.06 27.78 28.00 0.1M
2023-01-25 27.84 27.98 27.70 27.84 0.1M
2023-01-24 28.20 28.24 27.74 27.86 0.1M
2023-01-23 27.60 28.06 27.54 28.06 0.1M
2023-01-20 27.50 27.68 27.12 27.60 0.1M
2023-01-19 27.62 27.84 27.34 27.50 0.1M
2023-01-18 28.02 28.06 27.36 27.82 0.1M
2023-01-17 28.10 28.26 27.82 27.98 0.1M
2023-01-16 27.88 28.28 27.76 28.28 0.1M
2023-01-13 27.76 27.96 27.70 27.72 0.0M
2023-01-12 27.92 28.08 27.68 27.76 0.1M
2023-01-11 27.42 28.10 27.30 27.70 0.1M
2023-01-10 27.88 27.88 27.34 27.38 0.1M
2023-01-09 28.10 28.14 27.68 27.86 0.1M
2023-01-06 27.66 27.92 27.34 27.92 0.1M
2023-01-05 27.88 28.24 26.94 27.46 0.2M
2023-01-04 27.86 28.54 27.74 27.96 0.3M
2023-01-03 27.38 27.86 27.10 27.84 0.2M
2023-01-02 26.30 27.18 26.18 27.18 0.1M