Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Cintas
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 191,17 | -3,29 | -1,69% | 192,01 | 192,185 | 189,905 | 2.158.984 |
| 20 Mar 2025 | 194,46 | -1,91 | -0,97% | 194,91 | 196,50 | 192,82 | 1.581.827 |
| 19 Mar 2025 | 196,37 | 2,96 | 1,53% | 193,36 | 196,825 | 193,02 | 1.470.783 |
| 18 Mar 2025 | 193,41 | -1,76 | -0,90% | 194,00 | 194,97 | 192,38 | 1.655.684 |
| 17 Mar 2025 | 195,17 | 2,33 | 1,21% | 191,40 | 195,52 | 191,175 | 1.512.382 |
| 14 Mar 2025 | 192,84 | 2,26 | 1,19% | 190,25 | 193,46 | 189,52 | 1.509.793 |
| 13 Mar 2025 | 190,58 | -1,63 | -0,85% | 191,86 | 192,19 | 189,37 | 1.609.468 |
| 12 Mar 2025 | 192,21 | -4,35 | -2,21% | 197,11 | 197,47 | 191,87 | 2.261.022 |
| 11 Mar 2025 | 196,56 | -4,05 | -2,02% | 200,0801 | 200,0801 | 195,71 | 1.867.291 |
| 10 Mar 2025 | 200,61 | -2,45 | -1,21% | 202,25 | 205,6499 | 199,715 | 1.803.478 |
| 08 Mar 2025 | 203,06 | 2,46 | 1,23% | 199,22 | 203,69 | 198,34 | 1.767.738 |
| 07 Mar 2025 | 200,60 | -4,69 | -2,28% | 203,22 | 203,72 | 198,4504 | 1.910.402 |
| 06 Mar 2025 | 205,29 | 0,73 | 0,36% | 203,48 | 206,65 | 202,78 | 1.256.583 |
| 05 Mar 2025 | 204,56 | -2,87 | -1,38% | 208,375 | 209,72 | 204,36 | 1.636.798 |
| 04 Mar 2025 | 207,43 | -0,07 | -0,03% | 207,18 | 210,155 | 206,28 | 1.654.494 |
| 01 Mar 2025 | 207,50 | 4,13 | 2,03% | 204,52 | 207,67 | 204,41 | 1.819.985 |
| 28 Feb 2025 | 203,37 | -0,94 | -0,46% | 206,61 | 206,87 | 203,29 | 1.688.774 |
| 27 Feb 2025 | 204,31 | -1,51 | -0,73% | 203,26 | 207,52 | 202,57 | 1.481.904 |
| 26 Feb 2025 | 205,82 | 2,47 | 1,21% | 203,58 | 207,4125 | 203,395 | 2.172.649 |
| 25 Feb 2025 | 203,35 | -1,08 | -0,53% | 204,62 | 206,4667 | 203,20 | 1.607.795 |
| 22 Feb 2025 | 204,43 | -1,50 | -0,73% | 205,925 | 206,33 | 203,62 | 2.302.559 |
| 21 Feb 2025 | 205,93 | -2,21 | -1,06% | 206,90 | 206,90 | 204,63 | 1.329.128 |
| 20 Feb 2025 | 208,14 | 4,40 | 2,16% | 204,36 | 208,66 | 204,21 | 2.326.275 |
| 19 Feb 2025 | 203,74 | -0,48 | -0,24% | 202,72 | 204,01 | 201,63 | 1.335.542 |
| 15 Feb 2025 | 204,22 | -1,77 | -0,86% | 206,04 | 207,22 | 204,20 | 1.040.088 |
| 14 Feb 2025 | 205,99 | 1,38 | 0,67% | 205,18 | 206,84 | 204,92 | 1.272.130 |
| 13 Feb 2025 | 204,61 | -0,79 | -0,38% | 203,54 | 205,54 | 202,135 | 1.290.156 |
| 12 Feb 2025 | 205,40 | 1,43 | 0,70% | 205,25 | 205,66 | 202,41 | 1.093.382 |
| 11 Feb 2025 | 203,97 | 1,91 | 0,95% | 203,55 | 205,19 | 201,87 | 1.530.455 |
| 08 Feb 2025 | 202,06 | -2,23 | -1,09% | 205,48 | 205,48 | 201,84 | 2.072.478 |
| 07 Feb 2025 | 204,29 | 2,69 | 1,33% | 202,12 | 204,54 | 201,16 | 1.342.880 |
| 06 Feb 2025 | 201,60 | 0,99 | 0,49% | 201,30 | 202,17 | 198,96 | 2.009.120 |
| 05 Feb 2025 | 200,61 | -1,60 | -0,79% | 201,01 | 202,39 | 199,66 | 1.439.846 |
| 04 Feb 2025 | 202,21 | 1,64 | 0,82% | 202,418 | 203,00 | 198,59 | 1.694.973 |
| 01 Feb 2025 | 200,57 | -1,61 | -0,80% | 201,13 | 202,54 | 200,06 | 1.321.560 |
| 31 Gen 2025 | 202,18 | 3,62 | 1,82% | 199,42 | 202,32 | 199,42 | 883.805 |
| 30 Gen 2025 | 198,56 | -1,87 | -0,93% | 201,45 | 201,72 | 198,42 | 836.000 |
| 29 Gen 2025 | 200,43 | -2,13 | -1,05% | 202,75 | 203,12 | 200,36 | 1.468.431 |
| 28 Gen 2025 | 202,56 | 5,17 | 2,62% | 195,50 | 202,94 | 195,47 | 2.621.647 |
| 25 Gen 2025 | 197,39 | -1,63 | -0,82% | 197,06 | 198,4208 | 197,01 | 868.531 |
| 24 Gen 2025 | 199,02 | 0,00 | 0,00% | 199,02 | 199,02 | 199,02 | 0 |
| 23 Gen 2025 | 199,02 | -2,21 | -1,10% | 201,23 | 201,355 | 198,95 | 1.563.227 |
| 22 Gen 2025 | 201,23 | 2,92 | 1,47% | 199,93 | 202,32 | 199,61 | 2.209.763 |
| 18 Gen 2025 | 198,31 | 0,26 | 0,13% | 201,31 | 201,31 | 197,55 | 1.673.321 |
| 17 Gen 2025 | 198,05 | 2,35 | 1,20% | 196,40 | 199,24 | 196,245 | 1.417.878 |
| 16 Gen 2025 | 195,70 | 3,42 | 1,78% | 195,85 | 196,05 | 194,00 | 1.466.811 |
| 15 Gen 2025 | 192,28 | 1,68 | 0,88% | 190,04 | 192,36 | 189,365 | 1.571.271 |
| 14 Gen 2025 | 190,60 | 1,30 | 0,69% | 189,63 | 191,18 | 187,67 | 1.587.842 |
| 11 Gen 2025 | 189,30 | -3,35 | -1,74% | 193,24 | 194,24 | 189,19 | 2.272.551 |
| 09 Gen 2025 | 192,65 | 3,93 | 2,08% | 189,25 | 193,11 | 188,33 | 3.168.308 |
| 08 Gen 2025 | 188,72 | 3,62 | 1,96% | 187,2377 | 192,89 | 187,2377 | 3.519.978 |
| 07 Gen 2025 | 185,10 | -0,75 | -0,40% | 186,04 | 187,025 | 184,08 | 2.559.431 |
| 04 Gen 2025 | 185,85 | 3,76 | 2,06% | 183,2725 | 186,458 | 182,77 | 2.080.612 |
| 03 Gen 2025 | 182,09 | -0,61 | -0,33% | 183,89 | 183,99 | 180,98 | 1.732.565 |
| 01 Gen 2025 | 182,70 | -0,98 | -0,53% | 183,88 | 184,15 | 181,92 | 2.041.039 |
| 31 Dic 2024 | 183,68 | 0,31 | 0,17% | 181,93 | 184,55 | 180,78 | 1.859.654 |
| 28 Dic 2024 | 183,37 | -1,76 | -0,95% | 184,345 | 185,135 | 182,14 | 1.547.124 |
| 27 Dic 2024 | 185,13 | -3,22 | -1,71% | 186,95 | 187,8893 | 184,97 | 1.526.489 |
| 24 Dic 2024 | 188,35 | 1,23 | 0,66% | 187,15 | 188,39 | 186,66 | 909.226 |
| 24 Dic 2024 | 187,12 | 0,18 | 0,10% | 187,13 | 187,72 | 185,34 | 2.649.787 |
