Nexity (NEXI)

NEXI
🏛️ France →
11.03
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 40.90 41.34 40.80 41.34 0.0M
2021-12-30 41.10 41.24 40.82 41.02 0.0M
2021-12-29 40.92 41.18 40.90 41.14 0.0M
2021-12-28 40.60 40.98 40.58 40.98 0.0M
2021-12-27 40.30 40.64 40.30 40.50 0.0M
2021-12-24 39.94 40.42 39.90 40.40 0.0M
2021-12-23 39.80 40.12 39.64 39.96 0.1M
2021-12-22 39.60 39.96 39.60 39.96 0.0M
2021-12-21 39.10 39.78 39.10 39.54 0.0M
2021-12-20 38.80 39.28 38.60 38.94 0.1M
2021-12-17 39.44 39.70 39.32 39.60 0.0M
2021-12-16 39.50 39.76 39.34 39.34 0.0M
2021-12-15 39.16 39.40 39.00 39.00 0.0M
2021-12-14 38.74 39.60 38.70 39.04 0.1M
2021-12-13 39.38 39.64 38.62 38.70 0.1M
2021-12-10 39.06 39.42 39.00 39.30 0.0M
2021-12-09 39.26 39.54 39.18 39.20 0.0M
2021-12-08 39.66 40.04 39.36 39.36 0.1M
2021-12-07 39.42 39.70 39.42 39.54 0.1M
2021-12-06 38.70 39.36 38.68 39.24 0.0M
2021-12-03 38.58 38.94 38.36 38.56 0.1M
2021-12-02 38.30 38.64 38.16 38.56 0.1M
2021-12-01 38.12 38.74 37.94 38.48 0.1M
2021-11-30 37.90 38.30 37.30 37.82 0.1M
2021-11-29 38.40 38.92 38.10 38.10 0.1M
2021-11-26 38.58 39.10 38.08 38.22 0.1M
2021-11-25 39.52 39.94 38.86 39.78 0.1M
2021-11-24 39.54 39.76 39.24 39.54 0.1M
2021-11-23 39.24 40.00 39.10 39.54 0.1M
2021-11-22 39.70 39.88 39.30 39.30 0.1M
2021-11-19 39.70 40.12 39.48 39.58 0.1M
2021-11-18 39.54 39.74 39.20 39.48 0.1M
2021-11-17 39.56 39.72 39.34 39.40 0.0M
2021-11-16 39.42 39.88 39.30 39.46 0.0M
2021-11-15 39.50 39.76 39.20 39.46 0.0M
2021-11-12 39.74 39.88 39.50 39.64 0.0M
2021-11-11 40.16 40.36 39.64 39.84 0.0M
2021-11-10 40.32 40.72 39.82 40.18 0.1M
2021-11-09 40.02 40.36 39.90 40.18 0.0M
2021-11-08 40.62 40.84 40.16 40.16 0.0M
2021-11-05 40.78 40.98 40.08 40.60 0.1M
2021-11-04 40.36 41.10 40.22 40.78 0.1M
2021-11-03 39.80 40.14 39.42 40.06 0.1M
2021-11-02 40.56 40.56 39.54 39.80 0.0M
2021-11-01 40.24 40.96 40.04 40.52 0.1M
2021-10-29 40.62 40.64 38.84 39.48 0.1M
2021-10-28 40.10 40.80 40.10 40.76 0.1M
2021-10-27 39.50 40.22 39.24 40.08 0.1M
2021-10-26 38.50 39.10 38.46 38.84 0.1M
2021-10-25 39.02 39.02 38.52 38.52 0.1M
2021-10-22 38.88 39.16 38.62 38.98 0.0M
2021-10-21 38.92 39.20 38.60 38.78 0.1M
2021-10-20 38.80 39.04 38.42 38.78 0.1M
2021-10-19 38.88 39.40 38.82 39.00 0.1M
2021-10-18 39.60 39.60 38.54 38.96 0.1M
2021-10-15 40.16 40.16 39.54 39.70 0.2M
2021-10-14 40.46 40.50 39.80 40.00 0.1M
2021-10-13 40.08 40.64 39.88 40.26 0.0M
2021-10-12 39.60 40.42 39.60 39.88 0.1M
2021-10-11 40.28 40.40 39.90 40.12 0.1M
2021-10-08 40.54 40.80 40.20 40.32 0.1M
2021-10-07 40.30 40.76 39.86 40.58 0.0M
2021-10-06 40.60 40.60 39.56 39.92 0.1M
2021-10-05 40.78 40.84 40.38 40.84 0.0M
2021-10-04 40.78 41.56 40.52 40.60 0.1M
2021-10-01 40.82 40.90 39.88 40.82 0.1M
2021-09-30 41.02 41.90 41.02 41.20 0.1M
2021-09-29 41.36 41.60 40.70 40.72 0.1M
2021-09-28 42.84 42.84 41.34 41.34 0.1M
2021-09-27 43.00 43.38 42.84 42.88 0.0M
2021-09-24 43.48 43.54 42.76 42.98 0.0M
2021-09-23 43.16 44.00 43.16 43.58 0.0M
2021-09-22 43.00 43.36 42.92 43.04 0.0M
2021-09-21 42.00 42.92 42.00 42.78 0.1M
2021-09-20 43.12 43.40 41.26 41.98 0.1M
2021-09-17 44.22 44.92 43.52 43.52 0.1M
2021-09-16 43.70 45.30 43.68 43.92 0.1M
2021-09-15 43.14 44.04 43.02 43.50 0.1M
2021-09-14 43.80 44.06 43.14 43.14 0.1M
2021-09-13 43.36 43.80 42.78 43.72 0.1M
2021-09-10 43.66 43.72 43.34 43.34 0.1M
2021-09-09 43.34 43.62 43.16 43.56 0.1M
2021-09-08 43.60 43.64 43.28 43.46 0.1M
2021-09-07 43.54 43.88 43.50 43.68 0.0M
2021-09-06 43.76 43.78 43.28 43.62 0.0M
2021-09-03 43.28 43.86 43.28 43.66 0.1M
2021-09-02 43.52 43.54 43.02 43.36 0.0M
2021-09-01 43.90 44.08 43.52 43.58 0.0M
2021-08-31 43.60 43.76 43.36 43.66 0.1M
2021-08-30 43.40 43.60 43.06 43.58 0.1M
2021-08-27 43.06 43.50 43.02 43.40 0.0M
2021-08-26 42.88 43.18 42.80 43.08 0.0M
2021-08-25 42.76 43.26 42.76 43.12 0.0M
2021-08-24 43.00 43.04 42.44 42.70 0.0M
2021-08-23 42.84 42.98 42.62 42.88 0.0M
2021-08-20 42.36 42.80 41.94 42.78 0.0M
2021-08-19 42.80 42.80 42.30 42.36 0.1M
2021-08-18 43.34 43.66 43.18 43.18 0.1M
2021-08-17 43.30 43.48 43.18 43.28 0.0M
2021-08-16 43.72 43.72 43.30 43.54 0.0M
2021-08-13 43.56 43.80 43.20 43.72 0.0M
2021-08-12 43.74 44.24 43.56 43.62 0.1M
2021-08-11 43.44 43.92 43.32 43.68 0.1M
2021-08-10 43.50 43.70 42.82 43.40 0.1M
2021-08-09 43.40 43.72 43.02 43.60 0.1M
2021-08-06 43.68 43.74 43.34 43.34 0.1M
2021-08-05 43.54 43.98 43.52 43.60 0.1M
2021-08-04 43.16 43.54 43.08 43.48 0.0M
2021-08-03 43.24 43.70 42.92 42.92 0.0M
2021-08-02 42.66 43.46 42.60 43.26 0.1M
2021-07-30 43.42 43.52 42.02 42.48 0.1M
2021-07-29 44.40 44.78 43.48 43.58 0.1M
2021-07-28 42.90 44.40 42.90 44.34 0.1M
2021-07-27 43.42 43.50 42.62 43.06 0.1M
2021-07-26 42.44 43.52 42.30 43.40 0.1M
2021-07-23 42.92 42.98 42.24 42.58 0.1M
2021-07-22 43.30 43.94 42.58 42.64 0.1M
2021-07-21 42.36 43.32 42.36 43.10 0.1M
2021-07-20 41.50 42.50 41.50 42.36 0.1M
2021-07-19 42.34 42.34 41.04 41.42 0.1M
2021-07-16 42.48 42.64 42.18 42.50 0.0M
2021-07-15 42.90 43.08 42.28 42.48 0.1M
2021-07-14 42.84 43.02 42.56 42.90 0.1M
2021-07-13 42.82 43.42 42.72 42.82 0.1M
2021-07-12 42.78 42.94 42.22 42.80 0.1M
2021-07-09 41.80 42.88 41.80 42.68 0.1M
2021-07-08 42.16 42.32 41.82 42.02 0.1M
2021-07-07 42.34 42.62 42.22 42.38 0.1M
2021-07-06 42.60 42.82 42.28 42.28 0.1M
2021-07-05 43.18 43.28 42.56 42.60 0.0M
2021-07-02 42.98 43.56 42.96 43.34 0.1M
2021-07-01 42.32 43.06 42.32 42.76 0.1M
2021-06-30 41.96 42.20 41.68 42.18 0.1M
2021-06-29 41.40 42.04 41.26 41.92 0.1M
2021-06-28 42.08 42.10 41.32 41.40 0.1M
2021-06-25 42.32 42.48 42.00 42.14 0.1M
2021-06-24 42.80 42.80 42.00 42.10 0.1M
2021-06-23 41.86 42.66 41.86 42.60 0.1M
2021-06-22 41.74 42.18 41.66 41.78 0.1M
2021-06-21 41.10 41.68 40.64 41.54 0.1M
2021-06-18 41.30 42.24 41.18 41.42 0.1M
2021-06-17 41.30 41.84 41.24 41.34 0.1M
2021-06-16 41.70 41.84 41.30 41.54 0.1M
2021-06-15 42.18 42.48 41.58 41.68 0.1M
2021-06-14 42.80 42.92 41.96 42.08 0.1M
2021-06-11 42.62 43.06 42.50 42.70 0.1M
2021-06-10 43.36 43.36 42.46 42.68 0.1M
2021-06-09 43.08 43.62 42.92 43.24 0.1M
2021-06-08 42.96 43.98 42.94 43.16 0.3M
2021-06-07 42.22 42.88 42.10 42.86 0.1M
2021-06-04 42.32 42.52 42.22 42.32 0.1M
2021-06-03 42.66 42.70 42.22 42.36 0.1M
2021-06-02 42.76 42.88 42.30 42.74 0.1M
2021-06-01 42.58 42.98 42.54 42.80 0.1M
2021-05-31 42.48 42.78 42.32 42.52 0.1M
2021-05-28 43.10 43.30 42.72 42.72 0.1M
2021-05-27 43.08 43.92 43.00 43.10 0.2M
2021-05-26 43.32 43.36 42.76 43.02 0.1M
2021-05-25 43.60 43.88 43.22 43.32 0.1M
2021-05-24 45.22 45.48 45.08 45.48 0.0M
2021-05-21 45.06 45.48 45.02 45.14 0.1M
2021-05-20 45.20 45.40 44.68 45.00 0.1M
2021-05-19 45.30 45.84 44.88 45.16 0.1M
2021-05-18 46.10 46.38 45.50 45.68 0.1M
2021-05-17 46.02 46.38 45.58 45.82 0.1M
2021-05-14 45.78 45.88 45.26 45.80 0.1M
2021-05-13 45.80 45.80 44.28 45.40 0.1M
2021-05-12 46.00 46.30 45.60 45.84 0.1M
2021-05-11 46.00 46.20 45.62 46.04 0.1M
2021-05-10 45.78 46.46 45.68 46.40 0.1M
2021-05-07 45.00 45.56 44.64 45.56 0.1M
2021-05-06 45.08 45.26 44.56 44.86 0.1M
2021-05-05 45.70 45.80 44.80 45.04 0.1M
2021-05-04 45.52 46.42 45.28 45.32 0.1M
2021-05-03 45.20 45.56 44.76 45.52 0.1M
2021-04-30 46.06 46.14 45.08 45.08 0.1M
2021-04-29 46.50 46.96 45.90 46.26 0.2M
2021-04-28 45.42 46.06 45.42 46.04 0.1M
2021-04-27 45.60 45.60 45.18 45.40 0.1M
2021-04-26 44.86 45.76 44.76 45.76 0.1M
2021-04-23 44.90 45.14 44.62 44.78 0.1M
2021-04-22 43.84 45.12 43.84 45.12 0.1M
2021-04-21 44.40 44.66 43.44 43.78 0.1M
2021-04-20 44.60 45.42 44.10 44.36 0.1M
2021-04-19 44.32 44.66 43.80 44.66 0.1M
2021-04-16 43.98 44.40 43.86 44.36 0.1M
2021-04-15 43.40 44.54 43.40 43.80 0.1M
2021-04-14 44.26 44.26 43.04 43.24 0.2M
2021-04-13 44.20 44.84 43.98 44.28 0.2M
2021-04-12 44.40 44.44 43.86 44.04 0.1M
2021-04-09 44.34 44.78 43.94 44.30 0.1M
2021-04-08 44.22 45.00 43.76 44.40 0.2M
2021-04-07 42.90 44.10 42.90 43.90 0.1M
2021-04-06 42.90 43.24 42.60 43.04 0.1M
2021-04-01 42.22 42.90 41.90 42.72 0.1M
2021-03-31 42.96 43.10 42.04 42.08 0.1M
2021-03-30 42.78 43.16 42.40 43.16 0.1M
2021-03-29 43.30 43.60 42.56 42.66 0.1M
2021-03-26 42.58 43.74 42.50 43.46 0.1M
2021-03-25 42.36 42.70 41.80 42.56 0.1M
2021-03-24 42.28 42.60 42.00 42.56 0.1M
2021-03-23 41.92 42.80 41.76 42.58 0.1M
2021-03-22 41.80 42.04 41.46 42.00 0.1M
2021-03-19 41.82 42.32 41.42 41.96 0.2M
2021-03-18 42.58 42.70 41.82 41.88 0.1M
2021-03-17 42.80 42.80 42.00 42.32 0.1M
2021-03-16 41.86 43.26 41.74 42.86 0.2M
2021-03-15 42.14 42.36 41.54 41.66 0.1M
2021-03-12 41.88 42.18 41.58 41.94 0.1M
2021-03-11 41.82 42.52 41.62 42.02 0.1M
2021-03-10 41.16 41.78 41.00 41.56 0.1M
2021-03-09 41.18 41.44 40.62 41.14 0.1M
2021-03-08 40.88 41.62 40.82 41.24 0.1M
2021-03-05 41.30 41.46 40.34 40.52 0.1M
2021-03-04 41.18 41.82 40.90 41.70 0.1M
2021-03-03 40.52 41.36 40.48 41.20 0.1M
2021-03-02 40.28 40.94 40.18 40.28 0.1M
2021-03-01 40.72 41.22 40.08 40.36 0.1M
2021-02-26 40.66 41.18 40.16 40.46 0.1M
2021-02-25 39.82 42.14 39.70 40.88 0.3M
2021-02-24 38.38 39.04 38.36 38.66 0.1M
2021-02-23 38.50 38.90 38.18 38.36 0.1M
2021-02-22 37.50 38.50 37.08 38.38 0.1M
2021-02-19 36.76 37.70 36.76 37.44 0.1M
2021-02-18 37.06 37.20 36.56 36.68 0.1M
2021-02-17 37.24 37.28 36.76 37.04 0.1M
2021-02-16 37.60 37.72 37.06 37.26 0.1M
2021-02-15 37.40 37.72 37.16 37.56 0.1M
2021-02-12 37.34 37.50 37.04 37.36 0.1M
2021-02-11 37.60 37.90 37.18 37.40 0.1M
2021-02-10 38.22 38.22 37.30 37.70 0.1M
2021-02-09 38.60 38.62 37.92 37.96 0.1M
2021-02-08 38.42 38.72 38.22 38.46 0.1M
2021-02-05 38.20 38.34 37.72 38.34 0.1M
2021-02-04 38.12 38.28 37.66 38.12 0.1M
2021-02-03 38.76 39.08 37.76 38.06 0.1M
2021-02-02 38.42 38.52 38.10 38.30 0.1M
2021-02-01 37.36 38.22 37.20 38.14 0.1M
2021-01-29 37.32 38.04 37.14 37.14 0.1M
2021-01-28 37.44 38.02 36.80 37.84 0.1M
2021-01-27 37.82 38.38 36.84 37.76 0.1M
2021-01-26 36.44 37.92 36.44 37.68 0.1M
2021-01-25 37.54 37.60 35.96 36.48 0.1M
2021-01-22 37.76 37.76 36.64 37.50 0.1M
2021-01-21 38.32 38.54 37.86 37.92 0.1M
2021-01-20 38.10 38.38 37.90 38.20 0.1M
2021-01-19 38.50 38.68 37.80 38.10 0.1M
2021-01-18 38.70 38.84 38.28 38.38 0.1M
2021-01-15 39.16 39.44 38.22 38.74 0.1M
2021-01-14 39.12 39.74 38.80 39.30 0.1M
2021-01-13 38.20 39.26 38.20 38.94 0.1M
2021-01-12 38.56 38.64 37.74 38.16 0.1M
2021-01-11 38.24 38.76 38.14 38.48 0.1M
2021-01-08 38.36 38.94 37.92 38.28 0.1M
2021-01-07 38.36 38.38 37.90 38.18 0.1M
2021-01-06 37.86 38.32 37.60 38.12 0.1M
2021-01-05 37.64 38.78 36.80 37.52 0.3M
2021-01-04 36.00 36.34 35.26 35.40 0.1M