Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Century Communities
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 70,31 | 0,16 | 0,23% | 69,57 | 71,93 | 69,359 | 377.215 |
| 19 Mar 2025 | 70,15 | 1,44 | 2,10% | 68,60 | 70,61 | 68,35 | 372.721 |
| 18 Mar 2025 | 68,71 | -0,50 | -0,72% | 68,97 | 69,18 | 67,38 | 374.701 |
| 17 Mar 2025 | 69,21 | 1,14 | 1,67% | 67,17 | 69,315 | 66,065 | 726.011 |
| 14 Mar 2025 | 68,07 | 0,66 | 0,98% | 68,11 | 68,44 | 66,84 | 364.040 |
| 13 Mar 2025 | 67,41 | -0,92 | -1,35% | 68,26 | 68,825 | 66,62 | 398.302 |
| 12 Mar 2025 | 68,33 | -2,00 | -2,84% | 70,27 | 70,50 | 67,72 | 378.076 |
| 11 Mar 2025 | 70,33 | -1,20 | -1,68% | 71,90 | 72,415 | 69,55 | 538.036 |
| 10 Mar 2025 | 71,53 | -0,24 | -0,33% | 70,92 | 73,37 | 70,92 | 415.569 |
| 08 Mar 2025 | 71,77 | -0,57 | -0,79% | 72,19 | 72,31 | 71,00 | 260.977 |
| 07 Mar 2025 | 72,34 | 2,15 | 3,06% | 70,80 | 72,80 | 70,29 | 352.557 |
| 06 Mar 2025 | 70,19 | 1,40 | 2,04% | 69,01 | 70,445 | 68,6901 | 324.707 |
| 05 Mar 2025 | 68,79 | 0,85 | 1,25% | 67,30 | 69,86 | 66,715 | 704.713 |
| 04 Mar 2025 | 67,94 | -1,49 | -2,15% | 69,47 | 70,20 | 67,535 | 568.494 |
| 01 Mar 2025 | 69,43 | -0,42 | -0,60% | 69,78 | 70,61 | 68,56 | 397.481 |
| 28 Feb 2025 | 69,85 | -1,67 | -2,34% | 71,03 | 71,955 | 69,56 | 384.070 |
| 27 Feb 2025 | 71,52 | -2,69 | -3,62% | 73,38 | 73,645 | 71,24 | 329.686 |
| 26 Feb 2025 | 74,21 | 3,53 | 4,99% | 70,66 | 74,859 | 70,66 | 415.995 |
| 25 Feb 2025 | 70,68 | -0,48 | -0,67% | 71,43 | 72,08 | 70,335 | 369.867 |
| 22 Feb 2025 | 71,16 | -2,11 | -2,88% | 74,40 | 74,40 | 70,71 | 364.393 |
| 21 Feb 2025 | 73,27 | 1,02 | 1,41% | 72,17 | 73,61 | 71,89 | 314.631 |
| 20 Feb 2025 | 72,25 | -1,49 | -2,02% | 71,88 | 72,81 | 71,15 | 589.309 |
| 19 Feb 2025 | 73,74 | -0,94 | -1,26% | 74,09 | 75,01 | 71,915 | 500.535 |
| 15 Feb 2025 | 74,68 | 2,94 | 4,10% | 72,42 | 74,78 | 72,06 | 499.866 |
| 14 Feb 2025 | 71,74 | 0,39 | 0,55% | 71,45 | 72,40 | 71,05 | 234.472 |
| 13 Feb 2025 | 71,35 | -2,34 | -3,18% | 71,32 | 71,515 | 70,28 | 354.936 |
| 12 Feb 2025 | 73,69 | -0,15 | -0,20% | 73,36 | 74,67 | 73,06 | 257.524 |
| 11 Feb 2025 | 73,84 | -0,05 | -0,07% | 74,72 | 74,78 | 73,20 | 363.535 |
| 08 Feb 2025 | 73,89 | -3,17 | -4,11% | 77,29 | 77,29 | 72,23 | 588.647 |
| 07 Feb 2025 | 77,06 | 0,23 | 0,30% | 78,05 | 78,05 | 76,65 | 666.103 |
| 06 Feb 2025 | 76,83 | 0,48 | 0,63% | 77,61 | 78,04 | 76,17 | 616.983 |
| 05 Feb 2025 | 76,35 | 1,71 | 2,29% | 74,72 | 76,94 | 74,58 | 651.925 |
| 04 Feb 2025 | 74,64 | -1,74 | -2,28% | 74,75 | 75,21 | 72,62 | 763.853 |
| 01 Feb 2025 | 76,38 | -1,82 | -2,33% | 77,80 | 77,83 | 76,3032 | 813.823 |
| 31 Gen 2025 | 78,20 | 3,61 | 4,84% | 75,65 | 80,53 | 72,29 | 876.400 |
| 30 Gen 2025 | 74,59 | -1,96 | -2,56% | 77,34 | 77,34 | 73,385 | 657.624 |
| 29 Gen 2025 | 76,55 | -2,26 | -2,87% | 78,81 | 79,26 | 76,55 | 558.962 |
| 28 Gen 2025 | 78,81 | 2,09 | 2,72% | 76,38 | 81,10 | 75,82 | 367.052 |
| 25 Gen 2025 | 76,72 | -0,54 | -0,70% | 77,32 | 77,72 | 76,43 | 175.211 |
| 24 Gen 2025 | 77,26 | 0,00 | 0,00% | 77,26 | 77,26 | 77,26 | 0 |
| 23 Gen 2025 | 77,26 | 1,43 | 1,89% | 75,02 | 77,29 | 75,02 | 371.064 |
| 22 Gen 2025 | 75,83 | -0,22 | -0,29% | 76,90 | 78,31 | 75,56 | 418.734 |
| 18 Gen 2025 | 76,05 | -1,32 | -1,71% | 79,07 | 79,07 | 75,52 | 412.114 |
| 17 Gen 2025 | 77,37 | 1,37 | 1,80% | 76,00 | 77,735 | 75,14 | 355.220 |
| 16 Gen 2025 | 76,00 | 3,36 | 4,63% | 76,60 | 76,9501 | 74,835 | 384.238 |
| 15 Gen 2025 | 72,64 | 2,65 | 3,79% | 72,10 | 73,30 | 71,14 | 349.946 |
| 14 Gen 2025 | 69,99 | 0,88 | 1,27% | 68,85 | 70,0412 | 68,485 | 268.534 |
| 11 Gen 2025 | 69,11 | -3,13 | -4,33% | 71,20 | 71,29 | 68,90 | 289.432 |
| 09 Gen 2025 | 72,24 | 0,98 | 1,38% | 70,17 | 72,30 | 69,82 | 291.458 |
| 08 Gen 2025 | 71,26 | -0,34 | -0,47% | 71,83 | 72,155 | 70,38 | 385.732 |
| 07 Gen 2025 | 71,60 | -0,93 | -1,28% | 73,075 | 74,18 | 71,5095 | 415.339 |
| 04 Gen 2025 | 72,53 | -0,15 | -0,21% | 73,215 | 73,355 | 71,86 | 1.000.221 |
| 03 Gen 2025 | 72,68 | -0,68 | -0,93% | 74,5052 | 74,58 | 71,98 | 332.837 |
| 01 Gen 2025 | 73,36 | 0,48 | 0,66% | 73,55 | 73,97 | 72,39 | 208.050 |
| 31 Dic 2024 | 72,88 | -0,71 | -0,96% | 73,29 | 73,29 | 71,95 | 209.953 |
| 28 Dic 2024 | 73,59 | -1,44 | -1,92% | 74,38 | 75,32 | 73,275 | 194.117 |
| 27 Dic 2024 | 75,03 | -0,51 | -0,68% | 75,05 | 75,32 | 74,15 | 195.991 |
| 24 Dic 2024 | 75,54 | 0,04 | 0,05% | 75,01 | 75,60 | 74,01 | 134.961 |
| 24 Dic 2024 | 75,50 | -0,25 | -0,33% | 75,57 | 75,835 | 74,485 | 318.894 |
