Dati storici Centene - CNC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	58,94	61,495	56,39	58,57	5.666.712	-1,33	-2,26%
1 Mese	60,25	63,04	55,17	58,44	5.328.966	-2,64	-4,39%
3 Mesi	56,26	66,81	55,03	60,07	5.527.189	1,35	2,40%
6 Mesi	74,19	77,29	55,03	62,94	5.570.992	-16,58	-22,35%
1 Anno	78,01	80,59	55,03	67,00	4.521.514	-20,40	-26,15%
3 Anni	83,00	98,53	55,03	72,23	3.705.609	-25,39	-30,59%
5 Anni	60,90	98,53	43,96	69,69	3.778.738	-3,29	-5,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	57,87	-0,72	-1,23%	58,325	59,36	57,87	4.058.404
04 Mar 2025	58,59	0,43	0,74%	58,33	58,9228	57,83	3.987.447
01 Mar 2025	58,16	-0,03	-0,05%	57,98	58,52	57,07	7.509.166
28 Feb 2025	58,19	1,29	2,27%	57,60	59,21	57,41	5.074.820
27 Feb 2025	56,90	-4,43	-7,22%	60,79	60,865	56,39	6.202.666
26 Feb 2025	61,33	2,40	4,07%	58,94	61,495	58,94	5.559.459
25 Feb 2025	58,93	1,25	2,17%	57,68	59,05	56,82	4.428.215
22 Feb 2025	57,68	-0,80	-1,37%	56,65	58,785	56,61	4.753.292
21 Feb 2025	58,48	0,82	1,42%	57,57	58,87	57,50	5.538.526
20 Feb 2025	57,66	1,73	3,09%	56,08	58,01	55,82	6.235.380
19 Feb 2025	55,93	-0,93	-1,64%	57,05	57,0895	55,72	3.776.697
15 Feb 2025	56,86	0,05	0,09%	57,15	57,3305	56,48	3.447.815
14 Feb 2025	56,81	0,36	0,64%	56,92	56,92	55,17	6.555.330
13 Feb 2025	56,45	-0,94	-1,64%	57,56	59,1499	55,91	4.725.618
12 Feb 2025	57,39	-1,52	-2,58%	58,91	59,28	56,97	4.943.130
11 Feb 2025	58,91	-0,03	-0,05%	58,94	59,3265	58,25	3.447.218
08 Feb 2025	58,94	0,31	0,53%	59,06	59,275	58,30	3.382.216
07 Feb 2025	58,63	-2,10	-3,46%	60,10	60,20	57,90	7.309.651
06 Feb 2025	60,73	-0,56	-0,91%	61,06	61,59	60,21	5.906.093