NXI.PA - Nexity SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 202042,2842,3241,2441,7041,70279.297
27 feb. 202044,2044,2242,7843,1643,16207.192
26 feb. 202043,9044,9441,7444,6044,60384.753
25 feb. 202044,4044,7644,1244,4244,42136.070
24 feb. 202045,1045,1044,0444,4044,40165.549
21 feb. 202045,9845,9845,2045,6845,6887.945
20 feb. 202045,8046,2045,8045,9845,98104.643
19 feb. 202045,5846,1645,3645,9845,98101.009
18 feb. 202045,0045,6644,8045,3845,3883.109
17 feb. 202045,8045,8044,7645,1445,14105.466
14 feb. 202044,5445,6444,5445,6445,6492.320
13 feb. 202044,3844,7044,0244,4644,4676.149
12 feb. 202044,0044,3843,9444,3844,3877.999
11 feb. 202043,7444,1443,7444,1444,14106.007
10 feb. 202043,8043,8843,5443,5843,5854.951
07 feb. 202044,4044,4043,7243,8643,8674.812
06 feb. 202044,8245,0044,1844,2644,26117.672
05 feb. 202044,0845,1244,0844,7644,76125.425
04 feb. 202043,3644,0243,3044,0244,02189.780
03 feb. 202043,6244,0043,2643,3443,34133.920
31 ene. 202043,4844,2843,4443,6043,60183.363
30 ene. 202044,0644,0843,3043,4643,46126.480
29 ene. 202043,9844,5243,9844,1844,1898.210
28 ene. 202044,0044,3043,8044,0644,0675.814
27 ene. 202044,0444,1843,7844,0844,08147.681
24 ene. 202043,8445,0043,8444,2644,2680.205
23 ene. 202044,2444,3043,8443,8443,8463.301
22 ene. 202044,3244,5044,0844,2044,2087.809
21 ene. 202044,3644,5644,1644,2844,2875.230
20 ene. 202044,4244,7844,3844,7044,70102.097
17 ene. 202044,7044,9044,2444,3044,30134.159
16 ene. 202044,4844,7644,1844,5444,5474.421
15 ene. 202044,6244,9044,2644,4644,46101.374
14 ene. 202044,4045,1444,2444,6844,6885.953
13 ene. 202043,8044,4043,7244,3644,3657.441
10 ene. 202043,8644,2043,5643,5843,5850.605
09 ene. 202043,6443,9843,2443,7843,7868.595
08 ene. 202043,4043,4442,9843,4443,44116.499
07 ene. 202043,7844,0443,5843,5843,5856.734
06 ene. 202044,4044,5443,5643,8443,8456.111
03 ene. 202044,9044,9044,2244,6444,6431.745
02 ene. 202044,9045,2644,8044,8844,8834.260
31 dic. 201944,8445,1044,6044,7844,7813.931
30 dic. 201944,6845,0844,4444,8644,8627.473
27 dic. 201944,2244,9044,1644,7044,7051.945
25 dic. 201944,2644,2644,2644,2644,26-
24 dic. 201944,1044,3044,1044,2644,2611.252
23 dic. 201944,0844,5044,0844,1644,1627.211
20 dic. 201943,9844,3043,9444,1044,1069.417
19 dic. 201944,6044,7043,8443,9243,9273.440
18 dic. 201944,8044,8244,5444,6844,6850.290
17 dic. 201945,4645,5444,7044,8644,8679.824
16 dic. 201945,4445,5845,2845,5245,5269.961
13 dic. 201945,2245,7245,0445,3245,3261.521
12 dic. 201944,5444,9844,5044,8844,8850.117
11 dic. 201944,8444,9444,1844,5044,5074.966
10 dic. 201944,9845,0244,5244,8644,8675.003
09 dic. 201945,4045,4844,6844,8644,8655.986
06 dic. 201945,0845,5845,0045,4645,4661.435
05 dic. 201944,6845,2844,6845,0045,0053.563
04 dic. 201944,6044,9044,4244,6844,68103.110
03 dic. 201945,1845,2044,5044,6044,6062.128
02 dic. 201945,6045,7844,8045,0245,0290.803
29 nov. 201945,8045,8845,5445,7445,7436.485
28 nov. 201945,9046,0045,6045,7645,7631.370
27 nov. 201946,1646,5645,8445,9445,9450.268
26 nov. 201946,1846,4046,0046,1646,1658.228
25 nov. 201946,5646,7046,0646,3446,3444.047
22 nov. 201945,9046,4045,7246,4046,4067.172
21 nov. 201946,8646,8645,6445,8845,8854.745
20 nov. 201947,0047,0246,6046,9446,9460.605
19 nov. 201947,4047,7646,9247,0247,0243.848
18 nov. 201947,0647,3246,7447,2047,2054.857
15 nov. 201946,6847,0646,6447,0047,0060.012
14 nov. 201946,0446,6846,0446,6446,6442.335
13 nov. 201946,0046,3445,7246,1046,1048.879
12 nov. 201946,7246,8646,0046,0446,0466.042
11 nov. 201946,3646,9246,3046,8246,8240.336
08 nov. 201946,7046,8245,8246,3646,3690.698
07 nov. 201946,9447,2446,6246,8246,8266.348
06 nov. 201947,2047,2646,8846,9046,90102.602
05 nov. 201946,8247,2246,7047,1047,1050.295
04 nov. 201946,4647,3646,0846,9046,9098.931
01 nov. 201946,3646,8446,2046,3446,3483.070
31 oct. 201946,3046,6045,9446,3846,38101.529
30 oct. 201946,1246,3446,0846,2446,2457.645
29 oct. 201946,1646,5645,9246,1646,1696.926
28 oct. 201946,2846,4645,9846,0446,0478.059
25 oct. 201945,3246,9645,3246,4246,42245.243
24 oct. 201944,7645,5044,6644,9644,9688.579
23 oct. 201943,7844,7243,1644,7244,7292.790
22 oct. 201944,3044,3043,5043,7443,7460.579
21 oct. 201944,7845,0244,0444,2444,24101.435
18 oct. 201944,8245,0444,5844,8644,8663.457
17 oct. 201944,0045,0643,7844,9644,96124.948
16 oct. 201944,2844,3243,8444,1444,1488.828
15 oct. 201943,6044,3643,6044,3644,3695.659
14 oct. 201943,3043,6843,0443,6843,6871.908
11 oct. 201942,7243,4842,7243,4443,4480.985
10 oct. 201941,7242,8841,6842,6842,6893.460
*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