Nexome Capital Markets Ltd (NEXO)

NEXO
🏛️ Inde →
126.45
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 42.45 42.45 40.00 40.05 0.0M
2021-12-30 44.10 44.10 40.45 40.45 0.0M
2021-12-29 42.00 42.00 42.00 42.00 0.0M
2021-12-28 44.10 44.10 42.95 42.95 0.0M
2021-12-27 41.20 42.00 41.20 42.00 0.0M
2021-12-24 45.15 45.15 41.00 42.00 0.0M
2021-12-23 42.55 43.00 40.45 43.00 0.0M
2021-12-22 40.50 42.55 40.50 42.55 0.0M
2021-12-21 42.60 42.60 42.60 42.60 0.0M
2021-12-20 38.80 42.80 38.80 42.60 0.0M
2021-12-17 40.75 43.20 40.75 40.80 0.0M
2021-12-16 42.20 42.35 38.95 42.35 0.1M
2021-12-15 40.65 40.65 36.90 40.35 0.0M
2021-12-14 38.75 38.80 38.75 38.75 0.0M
2021-12-13 37.00 40.75 37.00 40.75 0.0M
2021-12-10 38.85 38.95 38.85 38.85 0.0M
2021-12-09 40.85 40.85 40.85 40.85 0.0M
2021-12-08 41.95 42.30 41.20 41.20 0.0M
2021-12-06 37.80 40.90 37.40 40.30 0.0M
2021-12-03 39.40 39.40 39.35 39.35 0.0M
2021-12-02 42.80 42.80 41.40 41.40 0.0M
2021-12-01 41.40 41.40 41.40 41.40 0.0M
2021-11-29 41.45 41.45 41.45 41.45 0.0M
2021-11-24 40.95 41.45 40.95 41.45 0.0M
2021-11-23 41.45 41.45 41.45 41.45 0.0M
2021-11-22 41.70 41.75 41.70 41.75 0.0M
2021-11-18 40.40 41.95 40.40 41.95 0.0M
2021-11-17 44.30 44.30 41.20 42.50 0.0M
2021-11-16 42.40 42.40 38.40 42.20 0.0M
2021-11-15 40.40 40.40 40.40 40.40 0.0M
2021-11-12 38.10 38.50 38.10 38.50 0.0M
2021-11-10 38.50 38.50 38.50 38.50 0.0M
2021-11-09 37.00 38.85 35.15 36.70 0.0M
2021-11-08 37.00 40.00 37.00 37.00 0.0M
2021-11-04 38.10 40.00 38.10 38.10 0.0M
2021-11-03 38.65 38.65 38.65 38.65 0.0M
2021-10-22 38.70 40.65 38.70 40.65 0.0M
2021-10-21 40.90 40.90 40.70 40.70 0.0M
2021-10-20 37.25 41.00 37.25 40.90 0.0M
2021-10-19 41.85 41.85 39.05 39.05 0.0M
2021-10-18 41.95 41.95 39.90 39.90 0.0M
2021-10-14 40.00 43.00 39.00 41.95 0.0M
2021-10-13 41.00 41.00 41.00 41.00 0.0M
2021-10-12 41.90 42.05 41.50 42.00 0.0M
2021-10-11 40.00 40.05 36.25 40.05 0.0M
2021-10-08 40.00 40.00 38.00 38.15 0.0M
2021-10-06 40.00 40.00 40.00 40.00 0.0M
2021-10-05 40.40 40.40 38.50 38.50 0.0M
2021-10-04 40.00 40.00 38.50 38.50 0.0M
2021-09-27 40.55 40.55 38.00 40.50 0.0M
2021-09-24 40.00 40.00 40.00 40.00 0.0M
2021-09-22 41.50 41.50 41.50 41.50 0.0M
2021-09-21 38.00 40.80 37.00 40.75 0.0M
2021-09-20 38.90 38.90 37.05 38.90 0.0M
2021-09-17 38.00 38.00 37.05 37.05 0.0M
2021-09-16 40.95 41.00 38.00 38.00 0.0M
2021-09-15 41.90 41.90 39.90 39.90 0.0M
2021-09-14 39.00 42.25 38.30 41.95 0.0M
2021-09-13 40.50 40.50 40.30 40.30 0.0M
2021-09-09 42.40 42.40 42.40 42.40 0.0M
2021-09-08 49.15 49.15 44.60 44.60 0.0M
2021-09-06 47.10 47.10 46.90 46.90 0.0M
2021-09-03 45.70 45.70 44.95 44.95 0.0M
2021-09-01 40.10 43.75 40.10 43.75 0.0M
2021-08-31 42.20 42.20 42.20 42.20 0.0M
2021-08-30 40.40 40.45 36.75 40.40 0.0M
2021-08-27 35.05 38.65 35.05 38.60 0.0M
2021-08-26 36.85 36.85 36.85 36.85 0.0M
2021-08-25 40.50 41.00 38.55 38.55 0.0M
2021-08-24 40.50 40.50 40.50 40.50 0.0M
2021-08-18 40.50 40.50 40.50 40.50 0.0M
2021-08-17 35.05 38.60 35.05 38.60 0.0M
2021-08-16 36.80 36.80 36.80 36.80 0.0M
2021-08-13 35.05 35.05 35.05 35.05 0.0M
2021-08-12 36.85 36.85 36.80 36.85 0.0M
2021-08-11 38.10 38.10 38.10 38.10 0.0M
2021-08-10 41.00 42.00 40.10 40.10 0.0M
2021-08-09 42.20 42.20 42.20 42.20 0.0M
2021-07-30 44.40 44.40 44.40 44.40 0.0M
2021-07-28 43.00 43.95 43.00 43.95 0.0M
2021-07-27 44.00 44.00 42.75 42.80 0.0M
2021-07-26 45.15 45.15 44.00 45.00 0.0M
2021-07-23 43.00 43.00 43.00 43.00 0.0M
2021-07-22 43.15 43.15 43.15 43.15 0.0M
2021-07-20 45.15 45.15 40.85 41.15 0.0M
2021-07-19 41.20 43.00 41.20 43.00 0.0M
2021-07-16 42.00 42.00 40.10 42.00 0.0M
2021-07-15 41.60 41.60 40.00 40.00 0.0M
2021-07-14 39.80 39.80 36.25 39.65 0.0M
2021-07-13 39.80 41.50 37.95 37.95 0.0M
2021-07-12 39.90 43.40 39.90 39.90 0.0M
2021-07-09 39.95 41.95 39.90 41.95 0.0M
2021-07-08 41.90 42.00 41.90 42.00 0.0M
2021-07-07 42.15 42.15 38.30 41.90 0.0M
2021-07-05 40.00 40.40 37.05 40.15 0.0M
2021-07-02 39.00 39.00 39.00 39.00 0.0M
2021-06-30 38.00 40.90 38.00 38.00 0.0M
2021-06-29 41.95 42.00 40.00 40.00 0.0M
2021-06-28 42.00 42.00 39.75 41.95 0.0M
2021-06-25 41.80 41.80 41.80 41.80 0.0M
2021-06-22 42.00 42.00 42.00 42.00 0.0M
2021-06-18 42.00 42.00 41.85 41.85 0.0M
2021-06-17 42.00 42.00 42.00 42.00 0.0M
2021-06-16 37.95 41.85 37.95 41.85 0.0M
2021-06-15 41.85 41.85 39.90 39.90 0.0M
2021-06-14 36.20 39.90 36.10 39.90 0.0M
2021-06-11 38.00 38.00 38.00 38.00 0.0M
2021-06-09 42.70 42.70 40.00 40.00 0.0M
2021-06-08 37.70 41.45 37.70 40.75 0.0M
2021-06-07 39.80 39.80 36.60 39.65 0.0M
2021-06-04 37.95 37.95 37.95 37.95 0.0M
2021-06-03 40.00 40.00 39.90 39.90 0.0M
2021-06-02 38.80 38.80 38.80 38.80 0.0M
2021-06-01 37.50 39.00 37.50 38.00 0.0M
2021-05-31 35.70 39.00 35.70 39.00 0.0M
2021-05-28 37.00 37.80 36.15 37.55 0.0M
2021-05-27 36.00 36.00 36.00 36.00 0.0M
2021-05-26 34.30 34.30 34.30 34.30 0.0M
2021-05-24 34.30 34.30 34.30 34.30 0.0M
2021-05-21 36.35 36.35 34.00 35.90 0.0M
2021-05-20 36.00 36.00 34.65 34.65 0.0M
2021-05-19 35.00 36.60 35.00 36.45 0.0M
2021-05-18 35.00 35.00 35.00 35.00 0.0M
2021-05-17 32.40 34.80 32.30 34.80 0.0M
2021-05-12 35.55 36.55 33.30 34.00 0.0M
2021-05-10 31.65 34.85 31.65 34.85 0.0M
2021-05-07 32.00 33.20 30.10 33.20 0.0M
2021-05-06 32.00 34.65 31.40 31.65 0.0M
2021-05-05 33.05 33.05 33.00 33.00 0.0M
2021-05-04 33.00 33.05 33.00 33.05 0.0M
2021-05-03 34.30 34.30 34.30 34.30 0.0M
2021-04-30 37.90 37.90 36.10 36.10 0.0M
2021-04-28 37.90 37.90 37.90 37.90 0.0M
2021-04-26 38.50 38.50 34.95 38.25 0.0M
2021-04-23 36.75 36.75 33.45 36.70 0.0M
2021-04-22 35.00 35.00 35.00 35.00 0.0M
2021-04-19 35.00 36.75 33.25 36.75 0.0M
2021-04-16 36.80 36.80 35.00 35.00 0.0M
2021-04-15 38.70 38.70 36.80 36.80 0.0M
2021-04-13 40.70 40.70 38.70 38.70 0.0M
2021-04-12 42.50 42.50 40.70 40.70 0.0M
2021-04-08 41.80 42.80 41.80 42.80 0.0M
2021-04-07 41.80 41.80 41.80 41.80 0.0M
2021-03-18 42.90 44.00 42.90 44.00 0.0M
2021-03-12 44.00 44.00 42.90 42.90 0.0M
2021-03-10 42.00 42.00 42.00 42.00 0.0M
2021-03-08 42.45 42.45 41.00 42.00 0.0M
2021-03-04 41.00 42.50 41.00 42.50 0.0M
2021-03-03 43.00 43.00 43.00 43.00 0.0M
2021-03-02 41.60 43.70 41.60 43.70 0.0M
2021-03-01 43.90 43.90 41.65 41.65 0.0M
2021-02-26 44.00 44.00 43.80 43.80 0.0M
2021-02-25 44.05 44.05 43.90 43.90 0.0M
2021-02-19 45.00 45.00 44.05 44.05 0.0M
2021-02-18 43.00 44.00 43.00 44.00 0.0M
2021-02-16 40.85 42.00 40.85 42.00 0.0M
2021-02-15 44.30 44.40 43.00 43.00 0.0M
2021-02-12 45.00 45.00 44.95 44.95 0.0M
2021-02-10 46.00 46.20 45.00 45.00 0.0M
2021-02-09 44.00 45.75 44.00 44.00 0.1M
2021-02-08 43.00 45.75 43.00 44.00 0.1M
2021-02-05 41.55 43.60 41.55 43.60 0.0M
2021-02-04 41.55 41.55 41.55 41.55 0.0M
2021-02-03 37.80 39.65 37.80 39.60 0.0M
2021-02-02 37.80 37.80 37.80 37.80 0.0M
2021-02-01 36.00 36.00 36.00 36.00 0.0M
2021-01-29 34.00 34.30 34.00 34.30 0.0M
2021-01-27 35.25 35.25 35.25 35.25 0.0M
2021-01-25 37.10 37.10 35.15 35.15 0.0M
2021-01-21 38.00 38.00 37.00 37.00 0.0M
2021-01-20 38.00 38.00 38.00 38.00 0.0M
2021-01-19 37.00 38.85 37.00 38.85 0.0M
2021-01-18 39.90 39.90 37.00 37.00 0.0M
2021-01-15 39.00 39.00 38.00 38.00 0.0M
2021-01-14 42.40 42.40 38.40 39.00 0.0M
2021-01-13 40.15 40.40 40.15 40.40 0.0M
2021-01-12 38.50 38.50 38.50 38.50 0.0M
2021-01-11 35.00 36.70 35.00 36.70 0.0M
2021-01-08 36.75 36.75 35.00 35.00 0.0M
2021-01-06 35.50 35.50 35.00 35.00 0.0M