Baldwin Insurance Group Inc (BWIN) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	43,12	-0,17	-0,39%	42,82	43,61	41,80	626.979
19 Mar 2025	43,29	1,80	4,34%	41,48	43,51	39,95	720.742
18 Mar 2025	41,49	0,93	2,29%	40,27	41,71	39,91	513.803
17 Mar 2025	40,56	0,59	1,48%	39,53	40,87	39,53	301.045
14 Mar 2025	39,97	1,18	3,04%	39,22	40,12	38,95	340.636
13 Mar 2025	38,79	-1,16	-2,90%	39,63	40,39	38,78	493.499
12 Mar 2025	39,95	-0,50	-1,24%	41,05	41,50	39,725	1.055.006
11 Mar 2025	40,45	2,19	5,72%	38,51	40,53	37,92	885.316
10 Mar 2025	38,26	-0,94	-2,40%	38,55	39,13	37,63	935.958
08 Mar 2025	39,20	0,61	1,58%	38,62	39,69	37,55	530.717
07 Mar 2025	38,59	-2,33	-5,69%	40,26	40,65	38,10	603.844
06 Mar 2025	40,92	0,44	1,09%	40,44	41,33	40,26	596.044
05 Mar 2025	40,48	1,30	3,32%	38,96	40,97	38,18	814.712
04 Mar 2025	39,18	-1,96	-4,76%	42,92	42,92	39,00	870.565
01 Mar 2025	41,14	1,17	2,93%	40,10	41,595	40,10	660.610
28 Feb 2025	39,97	-0,64	-1,58%	40,63	42,31	39,92	631.879
27 Feb 2025	40,61	0,75	1,88%	39,50	41,24	38,84	1.028.035
26 Feb 2025	39,86	0,56	1,42%	39,60	40,00	38,765	560.539
25 Feb 2025	39,30	0,12	0,31%	39,44	39,9542	38,4986	419.892
22 Feb 2025	39,18	-1,07	-2,66%	40,79	41,27	38,935	347.329
21 Feb 2025	40,25	-0,60	-1,47%	40,71	41,02	39,605	380.110
20 Feb 2025	40,85	-0,21	-0,51%	40,73	41,105	40,21	245.013
19 Feb 2025	41,06	-0,63	-1,51%	42,07	43,80	40,44	425.934
15 Feb 2025	41,69	0,09	0,22%	41,63	42,15	40,59	541.995
14 Feb 2025	41,60	1,59	3,97%	40,36	41,76	39,36	635.523
13 Feb 2025	40,01	-0,46	-1,14%	39,63	40,11	39,29	326.101
12 Feb 2025	40,47	-1,18	-2,83%	41,43	42,165	40,40	462.190
11 Feb 2025	41,65	-0,61	-1,44%	42,45	42,45	41,16	319.953
08 Feb 2025	42,26	1,15	2,80%	41,15	42,65	40,86	359.310
07 Feb 2025	41,11	-0,41	-0,99%	41,82	42,17	40,94	336.269
06 Feb 2025	41,52	0,45	1,10%	41,45	41,5782	40,80	269.527
05 Feb 2025	41,07	0,08	0,20%	40,79	41,60	40,61	231.003
04 Feb 2025	40,99	0,04	0,10%	39,74	41,28	39,20	304.256
01 Feb 2025	40,95	-0,56	-1,35%	41,22	41,7454	40,74	334.704
31 Gen 2025	41,51	0,28	0,68%	41,71	41,85	41,095	302.080
30 Gen 2025	41,23	-0,15	-0,36%	41,34	41,795	40,67	401.762
29 Gen 2025	41,38	-0,43	-1,03%	41,91	42,09	41,18	453.263
28 Gen 2025	41,81	1,33	3,29%	40,25	42,22	40,25	543.951
25 Gen 2025	40,48	-1,07	-2,58%	40,38	41,02	40,38	434.203
24 Gen 2025	41,55	0,00	0,00%	41,55	41,55	41,55	0
23 Gen 2025	41,55	0,25	0,61%	41,10	41,83	41,10	394.301
22 Gen 2025	41,30	0,07	0,17%	41,59	42,255	41,20	817.864
18 Gen 2025	41,23	0,36	0,88%	41,06	41,73	40,89	566.243
17 Gen 2025	40,87	1,27	3,21%	39,53	40,88	39,53	429.907
16 Gen 2025	39,60	1,77	4,68%	38,96	39,70	38,71	814.673
15 Gen 2025	37,83	1,42	3,90%	36,50	38,26	35,73	516.352
14 Gen 2025	36,41	0,69	1,93%	35,00	36,50	34,78	744.620
11 Gen 2025	35,72	-0,72	-1,98%	35,26	36,32	35,2411	688.043
09 Gen 2025	36,44	-0,11	-0,30%	36,41	36,75	35,84	424.126
08 Gen 2025	36,55	-0,70	-1,88%	37,40	37,65	36,21	570.500
07 Gen 2025	37,25	-0,89	-2,33%	38,13	38,70	37,17	397.702
04 Gen 2025	38,14	0,87	2,33%	38,14	38,3952	37,36	735.413
03 Gen 2025	37,27	-1,49	-3,84%	38,94	39,435	37,17	634.293
01 Gen 2025	38,76	0,39	1,02%	38,50	39,03	38,21	548.140
31 Dic 2024	38,37	-0,47	-1,21%	38,56	38,885	37,79	349.304
28 Dic 2024	38,84	-0,78	-1,97%	39,53	39,765	38,27	355.527
27 Dic 2024	39,62	0,35	0,89%	39,01	39,68	38,58	292.642
24 Dic 2024	39,27	0,34	0,87%	38,96	39,31	38,47	175.535
24 Dic 2024	38,93	-0,82	-2,06%	39,55	39,55	38,33	383.983