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
2022-12-30 44.45 44.45 40.50 41.90 0.0M
2022-12-29 40.00 43.75 37.60 41.70 0.0M
2022-12-28 44.35 44.35 37.20 39.90 0.0M
2022-12-27 44.45 44.45 40.70 40.70 0.0M
2022-12-26 40.30 43.05 40.30 42.95 0.0M
2022-12-23 41.70 42.05 40.85 41.55 0.0M
2022-12-22 43.60 44.00 40.80 43.30 0.0M
2022-12-21 42.30 43.70 42.25 42.30 0.0M
2022-12-20 45.35 45.35 41.60 43.75 0.0M
2022-12-19 44.00 45.70 42.75 43.05 0.0M
2022-12-16 42.10 45.40 42.10 44.60 0.0M
2022-12-15 43.75 44.95 40.85 43.40 0.0M
2022-12-14 45.60 45.60 42.55 43.60 0.0M
2022-12-13 46.25 46.25 42.70 42.85 0.0M
2022-12-12 44.85 44.85 42.60 42.60 0.0M
2022-12-09 42.65 44.80 42.65 44.80 0.0M
2022-12-08 44.70 44.70 44.00 44.00 0.0M
2022-12-07 44.75 44.75 42.55 42.55 0.0M
2022-12-06 45.40 45.40 42.50 42.50 0.0M
2022-12-05 47.40 47.40 42.40 43.80 0.0M
2022-12-02 44.00 45.95 43.15 45.45 0.0M
2022-12-01 45.00 45.95 44.15 44.15 0.0M
2022-11-30 45.75 45.75 44.20 45.00 0.0M
2022-11-29 43.65 45.75 43.25 45.60 0.0M
2022-11-28 43.40 46.40 43.10 44.75 0.0M
2022-11-25 46.35 46.35 43.00 44.30 0.0M
2022-11-24 42.15 44.20 42.05 43.10 0.0M
2022-11-23 43.55 43.70 43.50 43.55 0.0M
2022-11-22 46.75 46.75 43.30 44.30 0.0M
2022-11-21 45.30 45.30 43.35 44.90 0.0M
2022-11-18 45.50 45.50 45.30 45.30 0.0M
2022-11-17 44.00 44.90 43.00 44.90 0.0M
2022-11-16 49.85 49.85 43.50 43.60 0.0M
2022-11-15 46.85 46.85 43.05 45.85 0.0M
2022-11-14 47.50 49.50 44.60 45.00 0.0M
2022-11-11 47.45 47.45 43.55 45.20 0.0M
2022-11-10 47.00 47.00 43.55 43.55 0.0M
2022-11-09 46.80 46.80 44.15 44.45 0.0M
2022-11-07 49.55 49.55 43.30 43.85 0.0M
2022-11-04 46.70 46.70 43.80 43.80 0.0M
2022-11-03 42.10 45.90 42.10 43.90 0.0M
2022-11-02 45.90 45.90 44.00 44.05 0.0M
2022-11-01 46.90 46.95 44.55 44.70 0.0M
2022-10-31 46.55 47.20 43.40 45.00 0.0M
2022-10-28 46.00 46.00 45.00 45.00 0.0M
2022-10-27 49.95 49.95 43.05 44.90 0.0M
2022-10-25 46.90 46.90 46.45 46.50 0.0M
2022-10-24 44.65 47.00 44.65 46.55 0.0M
2022-10-21 44.85 44.85 43.25 44.65 0.0M
2022-10-20 45.00 45.60 43.00 44.55 0.0M
2022-10-19 51.95 52.00 42.00 44.50 0.0M
2022-10-18 44.95 44.95 44.90 44.90 0.0M
2022-10-17 46.45 46.45 43.25 43.60 0.0M
2022-10-14 45.90 45.90 44.50 45.00 0.0M
2022-10-13 47.80 47.85 43.20 46.20 0.0M
2022-10-12 48.00 48.00 44.00 45.00 0.0M
2022-10-11 43.45 46.90 43.45 44.10 0.0M
2022-10-10 47.95 47.95 43.55 43.90 0.0M
2022-10-07 46.00 46.05 45.00 45.00 0.0M
2022-10-06 45.00 45.90 43.25 44.55 0.0M
2022-10-04 46.50 46.50 41.60 43.15 0.0M
2022-10-03 50.00 50.00 42.25 43.30 0.0M
2022-09-30 46.40 46.40 41.45 42.65 0.0M
2022-09-29 47.00 47.00 42.05 44.50 0.0M
2022-09-28 42.10 45.80 42.10 42.60 0.0M
2022-09-27 51.00 51.00 42.60 44.15 0.0M
2022-09-26 48.60 48.60 42.20 43.05 0.0M
2022-09-23 51.80 51.80 43.60 44.00 0.0M
2022-09-22 45.60 54.00 43.65 44.75 0.0M
2022-09-21 45.50 45.50 44.30 45.00 0.0M
2022-09-20 43.50 45.00 42.05 43.30 0.0M
2022-09-19 43.90 43.90 43.00 43.00 0.0M
2022-09-16 44.45 44.45 42.00 43.95 0.0M
2022-09-15 44.95 44.95 42.00 42.00 0.0M
2022-09-14 40.20 44.00 40.20 42.95 0.0M
2022-09-13 44.45 44.50 41.05 41.75 0.0M
2022-09-12 44.00 44.00 42.10 42.40 0.0M
2022-09-09 42.75 44.95 41.90 43.00 0.0M
2022-09-08 42.95 43.95 41.70 43.60 0.0M
2022-09-07 43.90 43.90 41.15 42.95 0.0M
2022-09-06 42.00 42.15 42.00 42.00 0.0M
2022-09-05 42.00 42.85 40.00 42.15 0.0M
2022-09-02 43.80 43.80 39.05 40.20 0.0M
2022-09-01 43.95 44.00 40.55 40.55 0.0M
2022-08-30 42.55 45.00 40.55 40.60 0.0M
2022-08-29 42.95 42.95 40.00 40.15 0.0M
2022-08-26 39.95 39.95 39.95 39.95 0.0M
2022-08-25 41.90 41.95 39.15 39.95 0.0M
2022-08-24 41.95 41.95 41.95 41.95 0.0M
2022-08-23 41.95 41.95 41.95 41.95 0.0M
2022-08-22 40.55 41.00 39.70 39.70 0.0M
2022-08-19 40.50 41.00 39.60 40.90 0.0M
2022-08-18 40.95 40.95 40.00 40.00 0.0M
2022-08-17 39.65 41.00 38.75 39.60 0.0M
2022-08-16 40.50 42.00 39.60 39.60 0.0M
2022-08-12 41.00 41.00 39.50 40.95 0.0M
2022-08-11 45.00 45.00 39.70 41.00 0.0M
2022-08-10 42.30 42.30 40.50 41.00 0.0M
2022-08-08 40.00 41.00 40.00 41.00 0.0M
2022-08-05 42.00 42.00 39.55 40.00 0.0M
2022-08-04 40.55 41.40 39.95 40.65 0.0M
2022-08-03 40.70 40.70 36.65 39.10 0.0M
2022-08-02 41.95 41.95 38.95 39.00 0.0M
2022-08-01 40.35 40.35 39.20 39.85 0.0M
2022-07-29 39.80 39.80 39.75 39.75 0.0M
2022-07-28 37.50 39.55 37.50 39.55 0.0M
2022-07-27 38.50 40.45 36.40 39.60 0.0M
2022-07-26 39.05 40.00 39.00 40.00 0.0M
2022-07-25 39.00 41.00 38.05 38.60 0.0M
2022-07-22 39.75 39.75 39.00 39.00 0.0M
2022-07-21 39.95 40.00 39.95 40.00 0.0M
2022-07-20 39.00 39.00 38.00 39.00 0.0M
2022-07-19 40.50 40.90 39.00 39.85 0.0M
2022-07-18 41.90 41.90 40.05 40.90 0.0M
2022-07-15 38.25 44.45 38.25 39.95 0.0M
2022-07-14 38.05 40.25 38.05 39.00 0.0M
2022-07-13 44.00 44.00 39.00 40.00 0.0M
2022-07-12 40.00 40.50 40.00 40.25 0.0M
2022-07-11 39.00 41.00 37.00 39.00 0.0M
2022-07-06 45.90 45.90 40.00 40.00 0.0M
2022-07-05 44.20 44.20 40.00 40.00 0.0M
2022-07-01 45.00 45.00 39.05 40.50 0.0M
2022-06-30 44.25 44.25 39.25 43.65 0.0M
2022-06-29 42.50 42.50 42.50 42.50 0.0M
2022-06-28 40.25 41.95 39.00 41.55 0.0M
2022-06-27 42.50 43.90 40.20 42.65 0.0M
2022-06-24 43.60 43.60 38.00 40.75 0.0M
2022-06-23 38.00 42.00 38.00 41.40 0.0M
2022-06-22 40.00 41.70 37.60 38.05 0.0M
2022-06-21 43.00 43.40 38.55 40.00 0.0M
2022-06-17 41.00 43.80 38.00 40.00 0.0M
2022-06-16 43.60 43.60 38.95 39.00 0.0M
2022-06-15 40.50 43.00 40.05 42.00 0.0M
2022-06-14 45.00 45.00 41.00 41.00 0.0M
2022-06-13 42.00 43.45 41.80 41.80 0.0M
2022-06-10 42.00 42.00 39.35 42.00 0.0M
2022-06-09 42.50 42.50 42.50 42.50 0.0M
2022-06-08 43.55 43.55 42.55 42.55 0.0M
2022-06-07 41.00 41.00 41.00 41.00 0.0M
2022-06-06 44.50 44.50 41.10 41.20 0.0M
2022-06-03 44.00 44.00 40.00 40.00 0.0M
2022-06-02 40.00 40.00 40.00 40.00 0.0M
2022-06-01 38.00 43.00 37.50 42.20 0.0M
2022-05-31 43.00 43.00 38.75 39.05 0.0M
2022-05-30 39.20 43.40 39.20 43.00 0.0M
2022-05-27 43.80 43.80 38.75 42.00 0.0M
2022-05-26 41.00 42.20 38.20 38.20 0.0M
2022-05-25 44.50 44.50 37.50 41.00 0.0M
2022-05-24 42.00 43.60 42.00 43.60 0.0M
2022-05-23 38.75 43.40 38.50 43.40 0.0M
2022-05-20 39.05 42.70 39.05 42.70 0.0M
2022-05-19 36.85 46.70 36.85 43.00 0.0M
2022-05-18 41.90 44.00 40.00 42.80 0.0M
2022-05-17 42.00 42.00 38.10 41.95 0.0M
2022-05-16 41.50 42.00 39.05 41.80 0.0M
2022-05-13 41.50 41.70 41.50 41.50 0.0M
2022-05-12 41.00 42.50 39.00 39.00 0.0M
2022-05-11 46.60 46.60 40.10 44.00 0.0M
2022-05-10 36.05 46.85 36.05 41.45 0.0M
2022-05-09 44.60 45.30 40.20 41.05 0.0M
2022-05-06 46.70 46.70 40.00 44.60 0.0M
2022-05-05 44.95 44.95 40.35 40.40 0.0M
2022-05-04 44.10 44.10 34.55 39.60 0.0M
2022-05-02 42.00 43.90 41.25 43.00 0.0M
2022-04-29 40.45 44.00 40.45 41.10 0.0M
2022-04-28 44.85 44.85 41.00 41.10 0.0M
2022-04-27 48.55 48.55 41.50 41.50 0.0M
2022-04-26 42.50 43.95 41.05 41.30 0.0M
2022-04-25 50.90 50.90 40.10 43.10 0.0M
2022-04-22 42.70 42.70 42.70 42.70 0.0M
2022-04-21 43.50 43.50 40.00 42.70 0.0M
2022-04-20 50.00 50.00 40.05 41.05 0.0M
2022-04-19 50.40 50.40 42.00 42.00 0.0M
2022-04-18 42.00 42.00 42.00 42.00 0.0M
2022-04-13 47.95 47.95 42.15 42.15 0.0M
2022-04-12 42.05 43.50 40.00 43.35 0.0M
2022-04-11 44.90 44.90 39.30 42.05 0.0M
2022-04-08 48.95 48.95 42.00 43.20 0.0M
2022-04-07 45.00 45.00 41.80 43.00 0.0M
2022-04-06 42.05 46.25 38.50 40.60 0.0M
2022-04-05 41.30 42.65 38.40 42.05 0.0M
2022-04-04 40.40 40.40 38.20 39.10 0.0M
2022-04-01 40.45 40.45 38.10 38.10 0.0M
2022-03-31 38.15 41.80 38.10 40.95 0.0M
2022-03-30 37.20 41.50 37.20 38.10 0.0M
2022-03-29 42.55 42.55 37.70 37.75 0.0M
2022-03-28 38.05 41.50 37.20 39.00 0.0M
2022-03-25 42.60 42.60 38.00 40.80 0.0M
2022-03-24 38.05 42.30 38.05 39.85 0.0M
2022-03-23 38.55 42.80 38.00 38.55 0.0M
2022-03-22 39.00 41.65 37.20 38.95 0.0M
2022-03-21 41.35 41.40 38.05 38.70 0.0M
2022-03-17 38.40 38.40 38.35 38.35 0.0M
2022-03-16 38.80 40.50 38.80 39.00 0.0M
2022-03-15 39.25 42.00 38.00 39.25 0.0M
2022-03-14 39.25 41.65 39.20 40.15 0.0M
2022-03-11 36.10 41.65 35.90 39.20 0.0M
2022-03-10 41.00 41.00 37.50 38.30 0.0M
2022-03-09 42.00 42.00 37.00 39.85 0.0M
2022-03-08 38.55 40.00 37.55 39.05 0.0M
2022-03-07 41.85 41.85 35.60 38.95 0.0M
2022-03-04 40.00 40.00 39.45 39.50 0.0M
2022-03-03 40.00 44.00 38.55 38.85 0.0M
2022-03-02 37.10 43.00 37.10 40.00 0.0M
2022-02-28 42.25 42.25 39.30 40.65 0.0M
2022-02-25 39.25 41.95 39.25 41.95 0.0M
2022-02-24 39.00 40.55 39.00 39.25 0.0M
2022-02-23 45.00 45.00 40.90 40.90 0.0M
2022-02-22 39.00 42.25 39.00 41.05 0.0M
2022-02-21 43.50 43.50 40.30 40.50 0.0M
2022-02-18 44.00 44.00 43.00 43.00 0.0M
2022-02-17 45.00 45.00 40.85 43.00 0.0M
2022-02-16 43.50 44.35 41.25 43.00 0.0M
2022-02-15 44.50 44.50 40.00 43.50 0.0M
2022-02-14 41.00 43.80 40.00 40.85 0.0M
2022-02-11 46.75 46.75 40.55 42.70 0.0M
2022-02-10 42.70 45.90 41.95 44.00 0.0M
2022-02-09 46.40 46.40 43.40 44.40 0.0M
2022-02-08 47.00 47.00 41.35 42.85 0.0M
2022-02-07 47.30 47.30 41.55 43.00 0.0M
2022-02-04 42.00 43.50 42.00 43.00 0.0M
2022-02-03 43.00 43.95 42.00 42.10 0.0M
2022-02-02 44.20 44.20 42.00 42.10 0.0M
2022-02-01 45.00 45.00 41.90 42.75 0.0M
2022-01-31 41.20 42.95 41.20 42.95 0.0M
2022-01-28 41.30 41.30 39.65 40.95 0.0M
2022-01-27 39.00 42.15 39.00 39.50 0.0M
2022-01-25 42.90 42.90 40.00 40.15 0.0M
2022-01-24 44.05 44.05 41.00 41.05 0.0M
2022-01-21 43.00 43.00 41.80 42.15 0.0M
2022-01-20 43.45 43.45 40.50 43.45 0.0M
2022-01-19 41.45 41.55 40.65 41.40 0.0M
2022-01-18 40.05 41.95 39.30 39.60 0.0M
2022-01-17 42.50 42.50 39.50 40.50 0.0M
2022-01-14 42.90 42.90 41.50 41.55 0.0M
2022-01-13 40.55 41.10 40.55 41.10 0.0M
2022-01-12 42.05 43.00 41.90 42.00 0.0M
2022-01-11 42.30 42.30 41.90 41.90 0.0M
2022-01-10 42.30 42.30 40.20 41.55 0.0M
2022-01-07 45.65 45.75 41.55 42.30 0.0M
2022-01-06 45.60 45.65 41.45 43.60 0.0M
2022-01-05 40.00 43.60 39.75 43.60 0.0M
2022-01-04 41.00 41.65 41.00 41.65 0.0M
2022-01-03 39.25 42.00 39.25 42.00 0.0M