NXI.PA - Nexity SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201943,8043,9843,6043,9443,94100.651
19 sept. 201944,0244,3243,7043,7643,7682.481
18 sept. 201944,0044,5243,7044,0644,0690.523
17 sept. 201944,8244,9643,8044,0644,0678.004
16 sept. 201944,9245,0644,5644,8844,8892.141
13 sept. 201944,4045,1444,3045,1045,10107.479
12 sept. 201944,3044,6243,8044,4244,42107.405
11 sept. 201943,4844,2443,2244,2444,24113.703
10 sept. 201942,9243,4642,5643,4243,4257.785
09 sept. 201942,7243,1642,4043,0243,02102.586
06 sept. 201942,8242,8242,2242,6642,6646.836
05 sept. 201942,2842,8041,9842,8042,8059.486
04 sept. 201941,5642,2041,3642,2042,2055.791
03 sept. 201942,0242,1441,2641,4641,4645.245
02 sept. 201942,6042,6041,9042,1442,1466.068
30 ago. 201942,5442,8642,0042,2642,2663.882
29 ago. 201941,7842,7841,7842,4842,4879.250
28 ago. 201942,1842,1841,1841,7241,7263.453
27 ago. 201942,6842,6841,5642,1842,1889.166
26 ago. 201942,3442,6841,9642,6642,6630.599
23 ago. 201942,6042,9842,4642,4842,4857.748
22 ago. 201942,9843,0242,5242,6642,6646.242
21 ago. 201942,4043,1042,3043,1043,1081.793
20 ago. 201942,7042,7042,1842,3442,3458.695
19 ago. 201941,6842,6241,6842,6242,6259.259
16 ago. 201941,1041,5440,9041,5441,5432.353
15 ago. 201941,3041,4840,5440,9240,9255.051
14 ago. 201941,8041,9040,9041,2041,2089.575
13 ago. 201942,1242,2441,3241,7041,70111.716
12 ago. 201942,5842,7041,9842,1042,1055.189
09 ago. 201942,3642,4641,6842,4642,4681.617
08 ago. 201942,0842,3841,6842,2842,2866.612
07 ago. 201941,8842,0441,4041,8241,8283.234
06 ago. 201942,0642,2241,5641,7241,7287.457
05 ago. 201943,0043,0242,0842,0842,0897.329
02 ago. 201943,6043,8443,0843,0843,0888.284
01 ago. 201943,5844,2843,5843,8043,80155.975
31 jul. 201943,3644,0043,3043,4643,46112.112
30 jul. 201943,3243,6243,0643,4843,48152.545
29 jul. 201943,2843,4443,0043,1843,1888.119
26 jul. 201943,5043,6843,0243,1043,10104.069
25 jul. 201943,8243,8443,0643,5643,56141.275
24 jul. 201943,5245,2043,0443,8443,84547.240
23 jul. 201938,7839,9038,7039,5839,5887.926
22 jul. 201938,6638,9038,3238,8238,8272.161
19 jul. 201939,9040,0638,7238,7238,72119.562
18 jul. 201939,2640,0838,8239,7439,74147.964
17 jul. 201938,6239,5038,5839,3039,3088.211
16 jul. 201939,1439,1438,5438,7238,7275.114
15 jul. 201939,0039,3838,9239,0439,0444.315
12 jul. 201938,5039,1238,3039,0639,0681.756
11 jul. 201938,3838,8238,3438,4038,4054.924
10 jul. 201938,0038,8637,8838,4238,42134.947
09 jul. 201938,4038,4238,0038,0838,0875.828
08 jul. 201938,8039,1038,3638,3638,3674.789
05 jul. 201939,1239,5438,8438,8438,8479.881
04 jul. 201938,6439,1238,5439,0439,0460.798
03 jul. 201938,2638,9438,2638,7238,7278.791
02 jul. 201938,1238,6637,7238,1638,16110.238
01 jul. 201938,0438,6238,0238,0238,0255.751
28 jun. 201937,4038,0037,3438,0038,00105.756
27 jun. 201937,6037,6037,2837,4037,4076.594
26 jun. 201937,3237,6637,1237,4837,4862.628
25 jun. 201937,8437,8437,0237,4637,46112.432
24 jun. 201938,3038,6037,6037,7637,76115.395
21 jun. 201938,5239,1038,2038,2038,20242.546
20 jun. 201938,6038,9238,5038,5038,5074.516
19 jun. 201938,7038,8238,4838,5838,5882.982
18 jun. 201938,4838,7638,1438,7038,7091.365
17 jun. 201938,0038,6237,9438,6038,6092.474
14 jun. 201938,0638,2237,6238,0238,0283.569
13 jun. 201938,7038,9437,9038,0238,02175.121
12 jun. 201939,1839,2438,6038,6438,6471.316
11 jun. 201939,1039,5238,9639,2039,2096.579
10 jun. 201938,6439,4038,6439,2039,2054.527
07 jun. 201938,2238,6437,9438,6438,64109.677
06 jun. 201938,4238,4437,8438,2438,2495.843
05 jun. 201938,5038,7038,1238,5038,5083.199
04 jun. 201938,4238,5637,5238,3238,32140.130
03 jun. 201939,5439,5438,3038,3038,30121.444
31 may. 201939,2439,6838,9839,4839,4898.990
30 may. 201939,1239,9439,1239,5839,58130.166
29 may. 201939,8240,0038,7039,1039,10155.189
28 may. 201938,8441,6238,8439,9039,90190.066
27 may. 201938,9439,0838,7638,8438,8473.339
27 may. 20192.5 Dividendo
24 may. 201940,3641,2840,2641,0438,54115.460
23 may. 201940,4640,6040,0640,2237,7780.561
22 may. 201940,3840,6040,2040,4638,0051.545
21 may. 201939,8040,4839,6040,3237,8671.796
20 may. 201940,8040,8039,5639,5637,15103.398
17 may. 201940,2041,1440,2040,7838,3069.827
16 may. 201940,2440,6640,0240,4037,9456.762
15 may. 201940,1040,3439,8040,2637,8147.421
14 may. 201939,5040,1839,5040,0437,6047.967
13 may. 201939,7639,7639,2639,5437,1369.918
10 may. 201939,7640,3039,6439,6437,23109.217
09 may. 201940,8040,8039,7039,7037,2896.844
08 may. 201941,4841,4840,8840,8838,3950.028
07 may. 201940,8041,6040,7841,4838,9557.106
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines