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
2024-12-31 12.74 13.06 12.72 13.00 0.1M
2024-12-30 12.68 12.97 12.65 12.74 0.1M
2024-12-27 12.85 13.08 12.79 12.93 0.2M
2024-12-24 12.73 12.85 12.73 12.78 0.0M
2024-12-23 12.66 12.77 12.54 12.66 0.1M
2024-12-20 12.34 12.74 12.27 12.72 0.2M
2024-12-19 12.60 12.92 12.40 12.47 0.2M
2024-12-18 12.58 12.93 12.54 12.93 0.1M
2024-12-17 12.62 12.81 12.55 12.58 0.1M
2024-12-16 12.69 12.88 12.45 12.74 0.1M
2024-12-13 12.60 12.80 12.57 12.73 0.1M
2024-12-12 12.30 12.66 12.30 12.59 0.3M
2024-12-11 12.20 12.43 12.20 12.26 0.1M
2024-12-10 12.35 12.43 12.10 12.36 0.1M
2024-12-09 12.49 12.69 12.38 12.44 0.1M
2024-12-06 11.84 12.48 11.84 12.46 0.2M
2024-12-05 11.71 12.01 11.70 11.84 0.2M
2024-12-04 11.20 11.64 11.19 11.60 0.2M
2024-12-03 11.19 11.30 11.02 11.22 0.2M
2024-12-02 11.48 11.50 11.06 11.18 0.2M
2024-11-29 11.65 11.83 11.56 11.66 0.1M
2024-11-28 12.35 12.48 11.13 11.66 0.4M
2024-11-27 12.23 12.41 12.02 12.35 0.2M
2024-11-26 12.49 12.50 12.23 12.29 0.1M
2024-11-25 12.50 12.73 12.25 12.61 0.2M
2024-11-22 12.42 12.59 12.26 12.49 0.2M
2024-11-21 12.36 12.49 12.22 12.45 0.2M
2024-11-20 12.84 12.91 12.17 12.19 0.2M
2024-11-19 12.61 12.81 12.34 12.79 0.1M
2024-11-18 12.55 12.78 12.45 12.58 0.1M
2024-11-15 12.90 12.91 12.43 12.56 0.2M
2024-11-14 13.08 13.20 12.94 13.10 0.1M
2024-11-13 12.90 13.24 12.85 13.09 0.2M
2024-11-12 13.32 13.39 12.90 12.92 0.2M
2024-11-11 13.91 13.99 13.53 13.53 0.1M
2024-11-08 14.00 14.17 13.81 13.89 0.2M
2024-11-07 13.90 14.05 13.62 13.89 0.2M
2024-11-06 14.30 14.41 13.15 13.89 0.3M
2024-11-05 14.18 14.37 14.18 14.27 0.1M
2024-11-04 14.27 14.40 14.15 14.17 0.1M
2024-11-01 14.29 14.39 14.15 14.33 0.1M
2024-10-31 14.35 14.37 14.08 14.25 0.2M
2024-10-30 14.57 14.79 14.40 14.44 0.3M
2024-10-29 14.25 14.70 14.05 14.60 0.3M
2024-10-28 13.61 14.34 13.61 14.27 0.3M
2024-10-25 13.36 14.60 13.36 13.57 0.7M
2024-10-24 12.90 13.13 12.82 12.97 0.2M
2024-10-23 12.84 12.93 12.71 12.88 0.1M
2024-10-22 12.75 13.06 12.62 12.89 0.1M
2024-10-21 12.92 13.20 12.84 12.96 0.1M
2024-10-18 13.29 13.48 12.96 13.02 0.2M
2024-10-17 13.12 13.58 13.04 13.32 0.2M
2024-10-16 12.83 13.38 12.82 13.08 0.2M
2024-10-15 13.38 13.40 12.92 12.95 0.2M
2024-10-14 12.94 13.38 12.63 13.38 0.3M
2024-10-11 12.60 12.92 12.60 12.84 0.1M
2024-10-10 12.68 12.87 12.55 12.60 0.1M
2024-10-09 12.66 12.93 12.61 12.78 0.2M
2024-10-08 12.38 12.83 12.30 12.63 0.2M
2024-10-07 12.51 12.71 12.32 12.50 0.2M
2024-10-04 12.38 12.91 12.30 12.64 0.3M
2024-10-03 12.75 12.88 12.40 12.40 0.3M
2024-10-02 12.43 12.76 12.21 12.74 0.5M
2024-10-01 11.75 12.30 11.36 12.28 0.3M
2024-09-30 12.20 12.36 11.77 11.78 0.2M
2024-09-27 12.24 12.50 12.12 12.41 0.2M
2024-09-26 12.10 12.46 12.10 12.24 0.3M
2024-09-25 11.78 12.07 11.69 11.97 0.1M
2024-09-24 12.16 12.19 11.84 11.91 0.2M
2024-09-23 11.83 12.04 11.79 11.97 0.1M
2024-09-20 11.89 12.26 11.82 11.86 0.4M
2024-09-19 11.97 11.98 11.64 11.82 0.3M
2024-09-18 11.59 11.78 11.36 11.71 0.1M
2024-09-17 11.78 11.91 11.36 11.60 0.3M
2024-09-16 11.59 11.86 11.27 11.74 0.0M
2024-09-13 11.23 11.66 11.07 11.60 0.3M
2024-09-12 10.88 11.61 10.72 11.19 0.4M
2024-09-11 10.74 10.95 10.50 10.69 0.2M
2024-09-10 10.10 10.93 10.10 10.71 0.5M
2024-09-09 9.83 10.12 9.83 10.10 0.1M
2024-09-06 9.96 10.02 9.73 9.85 0.1M
2024-09-05 9.40 10.27 9.38 9.96 0.3M
2024-09-04 9.14 9.45 9.05 9.42 0.1M
2024-09-03 9.61 9.61 9.26 9.33 0.2M
2024-09-02 9.72 9.83 9.56 9.61 0.1M
2024-08-30 9.97 10.07 9.67 9.67 0.2M
2024-08-29 10.00 10.14 9.93 9.95 0.1M
2024-08-28 10.02 10.13 9.93 10.05 0.1M
2024-08-27 10.15 10.30 9.92 10.00 0.1M
2024-08-26 10.24 10.24 10.07 10.15 0.1M
2024-08-23 10.07 10.22 9.99 10.20 0.1M
2024-08-22 9.85 10.05 9.82 10.03 0.1M
2024-08-21 9.74 9.84 9.70 9.84 0.0M
2024-08-20 9.94 10.02 9.74 9.74 0.1M
2024-08-19 9.99 10.08 9.88 9.94 0.1M
2024-08-16 10.05 10.06 9.84 9.98 0.1M
2024-08-15 9.65 10.19 9.57 10.04 0.2M
2024-08-14 9.78 9.80 9.56 9.62 0.1M
2024-08-13 9.74 9.80 9.52 9.65 0.1M
2024-08-12 9.90 9.98 9.67 9.73 0.1M
2024-08-09 9.83 10.08 9.73 9.80 0.1M
2024-08-08 9.85 9.92 9.65 9.73 0.1M
2024-08-07 9.90 10.13 9.84 9.94 0.1M
2024-08-06 9.41 9.85 9.41 9.78 0.2M
2024-08-05 9.36 9.48 9.05 9.38 0.2M
2024-08-02 9.93 9.95 9.66 9.66 0.1M
2024-08-01 10.44 10.59 9.96 10.10 0.2M
2024-07-31 10.38 10.54 10.01 10.43 0.2M
2024-07-30 10.04 10.22 9.86 10.14 0.2M
2024-07-29 9.88 10.09 9.67 10.09 0.3M
2024-07-26 8.90 9.98 8.71 9.91 0.6M
2024-07-25 9.22 9.26 8.48 8.71 0.4M
2024-07-24 9.25 9.51 9.24 9.33 0.1M
2024-07-23 9.60 9.61 9.31 9.32 0.1M
2024-07-22 9.46 9.67 9.40 9.60 0.2M
2024-07-19 9.47 9.50 9.21 9.22 0.2M
2024-07-18 9.53 9.58 9.42 9.51 0.1M
2024-07-17 9.30 9.50 9.26 9.46 0.1M
2024-07-16 9.44 9.44 9.18 9.30 0.1M
2024-07-15 9.40 9.48 9.24 9.41 0.1M
2024-07-12 9.48 9.66 9.40 9.42 0.2M
2024-07-11 9.24 9.47 9.17 9.30 0.1M
2024-07-10 9.10 9.29 9.08 9.19 0.1M
2024-07-09 9.30 9.50 9.06 9.06 0.2M
2024-07-08 9.15 9.58 9.02 9.36 0.2M
2024-07-05 9.43 9.64 9.20 9.36 0.3M
2024-07-04 9.12 9.52 9.03 9.34 0.2M
2024-07-03 8.63 8.98 8.61 8.98 0.2M
2024-07-02 8.48 8.62 8.41 8.52 0.2M
2024-07-01 9.09 9.21 8.66 8.66 0.2M
2024-06-28 8.62 8.79 8.34 8.34 0.3M
2024-06-27 8.77 8.81 8.44 8.57 0.4M
2024-06-26 8.85 9.00 8.58 8.77 0.5M
2024-06-25 8.95 9.05 8.54 8.60 0.4M
2024-06-24 9.00 9.19 8.85 9.00 0.1M
2024-06-21 9.21 9.26 9.04 9.10 0.3M
2024-06-20 8.75 9.31 8.73 9.25 0.4M
2024-06-19 9.08 9.13 8.64 8.67 0.3M
2024-06-18 9.21 9.43 9.02 9.04 0.3M
2024-06-17 9.02 9.42 8.81 9.20 0.5M
2024-06-14 10.27 10.37 8.99 9.07 0.7M
2024-06-13 10.85 10.86 10.23 10.37 0.3M
2024-06-12 10.72 11.14 10.66 10.94 0.2M
2024-06-11 11.62 11.62 10.88 10.88 0.2M
2024-06-10 11.46 11.62 11.02 11.62 0.2M
2024-06-07 12.04 12.40 11.96 11.96 0.2M
2024-06-06 12.68 12.80 12.02 12.06 0.4M
2024-06-05 13.05 13.15 12.49 12.67 0.2M
2024-06-04 13.00 13.28 12.93 13.03 0.3M
2024-06-03 12.53 12.98 12.48 12.97 0.2M
2024-05-31 12.25 12.51 12.09 12.48 0.4M
2024-05-30 11.85 12.36 11.81 12.28 0.1M
2024-05-29 12.21 12.21 11.83 11.88 0.1M
2024-05-28 11.91 12.52 11.75 12.29 0.2M
2024-05-27 12.01 12.13 11.74 11.91 0.2M
2024-05-24 11.98 12.36 11.80 12.10 0.2M
2024-05-23 12.44 12.62 12.27 12.42 0.1M
2024-05-22 12.26 12.81 12.16 12.56 0.2M
2024-05-21 12.38 12.45 12.12 12.43 0.2M
2024-05-20 12.28 12.56 12.21 12.42 0.2M
2024-05-17 12.20 12.23 12.02 12.11 0.1M
2024-05-16 12.30 12.35 12.00 12.20 0.1M
2024-05-15 11.95 12.28 11.86 12.22 0.2M
2024-05-14 11.78 12.19 11.76 11.94 0.2M
2024-05-13 11.48 11.89 11.40 11.80 0.2M
2024-05-10 11.42 11.76 11.42 11.52 0.2M
2024-05-09 11.44 11.53 11.19 11.31 0.1M
2024-05-08 11.23 11.55 11.06 11.49 0.2M
2024-05-07 10.88 11.26 10.88 11.23 0.2M
2024-05-06 11.46 11.46 10.85 10.90 0.2M
2024-05-03 10.73 11.15 10.71 11.07 0.2M
2024-05-02 10.56 10.77 10.53 10.62 0.1M
2024-04-30 10.50 10.79 10.42 10.54 0.2M
2024-04-29 10.36 10.80 10.30 10.70 0.2M
2024-04-26 9.77 10.54 9.77 10.22 0.3M
2024-04-25 9.70 9.79 9.52 9.54 0.1M
2024-04-24 9.74 9.74 9.55 9.66 0.1M
2024-04-23 9.72 9.85 9.64 9.74 0.1M
2024-04-22 9.66 9.89 9.63 9.67 0.1M
2024-04-19 9.65 9.71 9.26 9.47 0.3M
2024-04-18 9.69 9.84 9.60 9.75 0.1M
2024-04-17 9.49 9.80 9.43 9.72 0.1M
2024-04-16 9.43 9.69 9.33 9.56 0.1M
2024-04-15 9.69 9.75 9.51 9.61 0.1M
2024-04-12 10.05 10.23 9.74 9.74 0.1M
2024-04-11 9.96 10.08 9.73 9.99 0.2M
2024-04-10 10.03 10.65 10.02 10.11 0.3M
2024-04-09 9.84 10.13 9.72 9.98 0.1M
2024-04-08 9.72 9.93 9.56 9.87 0.1M
2024-04-05 9.56 9.76 9.48 9.71 0.1M
2024-04-04 9.70 9.98 9.60 9.71 0.2M
2024-04-03 9.50 9.95 9.47 9.70 0.3M
2024-04-02 9.51 9.65 9.24 9.30 0.2M
2024-03-28 9.48 9.57 9.25 9.48 0.2M
2024-03-27 9.34 9.50 9.21 9.47 0.2M
2024-03-26 8.91 9.27 8.80 9.27 0.2M
2024-03-25 9.15 9.15 8.93 8.94 0.1M
2024-03-22 8.97 9.21 8.97 9.14 0.2M
2024-03-21 8.95 9.12 8.78 8.94 0.2M
2024-03-20 8.95 8.98 8.71 8.76 0.2M
2024-03-19 9.24 9.24 8.82 8.98 0.2M
2024-03-18 8.93 9.40 8.92 9.23 0.4M
2024-03-15 8.67 9.52 8.42 8.92 2.2M
2024-03-14 8.90 8.97 8.71 8.75 0.3M
2024-03-13 8.88 9.00 8.46 8.76 0.5M
2024-03-12 9.47 9.47 8.88 8.90 0.5M
2024-03-11 10.07 10.07 9.46 9.46 0.2M
2024-03-08 9.93 10.08 9.64 10.02 0.2M
2024-03-07 9.56 9.99 9.36 9.94 0.5M
2024-03-06 9.98 10.18 9.56 9.62 0.5M
2024-03-05 10.22 10.35 9.72 9.98 0.6M
2024-03-04 10.03 10.36 9.95 10.36 0.6M
2024-03-01 10.33 10.33 9.92 10.14 0.7M
2024-02-29 9.90 10.97 9.75 10.61 1.5M
2024-02-28 13.85 13.95 13.10 13.29 0.2M
2024-02-27 14.40 14.57 13.20 13.75 0.2M
2024-02-26 14.37 14.58 14.25 14.47 0.1M
2024-02-23 14.30 14.40 14.03 14.29 0.1M
2024-02-22 14.44 14.50 14.22 14.29 0.1M
2024-02-21 14.03 14.47 14.00 14.20 0.1M
2024-02-20 14.75 14.75 14.08 14.10 0.1M
2024-02-19 14.84 14.93 14.70 14.80 0.0M
2024-02-16 14.86 14.95 14.68 14.78 0.1M
2024-02-15 14.78 14.84 14.54 14.80 0.1M
2024-02-14 14.60 14.85 14.51 14.58 0.1M
2024-02-13 14.85 14.98 14.61 14.65 0.1M
2024-02-12 14.95 15.05 14.74 14.97 0.1M
2024-02-09 14.94 14.96 14.64 14.65 0.1M
2024-02-08 14.70 15.00 14.64 14.86 0.1M
2024-02-07 14.83 14.93 14.63 14.63 0.1M
2024-02-06 15.05 15.10 14.67 14.89 0.1M
2024-02-05 15.12 15.22 15.02 15.09 0.1M
2024-02-02 15.32 15.50 15.11 15.11 0.1M
2024-02-01 15.28 15.35 14.92 14.95 0.1M
2024-01-31 15.46 15.59 15.40 15.49 0.1M
2024-01-30 15.60 15.70 15.38 15.52 0.1M
2024-01-29 15.26 15.54 15.12 15.54 0.1M
2024-01-26 15.19 15.31 15.00 15.26 0.1M
2024-01-25 14.84 15.12 14.75 15.06 0.1M
2024-01-24 14.59 14.87 14.51 14.87 0.1M
2024-01-23 14.76 14.79 14.46 14.48 0.1M
2024-01-22 14.75 14.93 14.57 14.66 0.1M
2024-01-19 14.80 14.89 14.51 14.59 0.1M
2024-01-18 15.13 15.20 14.72 14.80 0.1M
2024-01-17 14.85 15.19 14.63 15.12 0.2M
2024-01-16 16.16 16.17 15.09 15.09 0.3M
2024-01-15 16.75 16.83 16.31 16.31 0.2M
2024-01-12 16.71 17.19 16.70 16.74 0.1M
2024-01-11 17.09 17.10 16.72 16.75 0.1M
2024-01-10 16.80 16.88 16.72 16.87 0.1M
2024-01-09 16.80 17.07 16.66 16.88 0.2M
2024-01-08 16.84 16.98 16.47 16.96 0.1M
2024-01-05 17.00 17.09 16.64 16.95 0.1M
2024-01-04 16.65 17.10 16.60 17.01 0.1M
2024-01-03 16.66 16.75 16.24 16.43 0.1M
2024-01-02 16.90 17.05 16.60 16.66 0.1M