Dati storici Cinemark - CNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,45	25,10	23,12	24,14	4.499.358	-0,35	-1,43%
1 Mese	30,93	33,38	23,12	27,14	4.666.553	-6,83	-22,08%
3 Mesi	31,66	33,38	23,12	28,46	3.029.730	-7,56	-23,88%
6 Mesi	28,46	36,28	23,12	29,53	2.704.056	-4,36	-15,32%
1 Anno	17,09	36,28	16,32	24,89	2.806.030	7,01	41,02%
3 Anni	16,25	36,28	8,28	18,01	2.835.097	7,85	48,31%
5 Anni	21,24	36,28	5,71	16,48	3.865.436	2,86	13,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	24,26	-0,14	-0,57%	23,86	24,52	23,83	3.759.052
08 Mar 2025	24,40	0,66	2,78%	23,86	25,02	23,79	5.780.452
07 Mar 2025	23,74	-0,02	-0,08%	23,45	23,76	23,12	4.222.102
06 Mar 2025	23,76	-0,62	-2,54%	24,29	24,90	23,41	3.735.294
05 Mar 2025	24,38	0,02	0,08%	24,45	25,10	24,11	4.999.889
04 Mar 2025	24,36	-1,25	-4,88%	25,77	26,10	24,34	5.051.357
01 Mar 2025	25,61	-0,06	-0,23%	25,41	25,81	25,24	2.445.020
28 Feb 2025	25,67	-0,29	-1,12%	26,01	26,25	25,445	2.571.109
27 Feb 2025	25,96	-0,71	-2,66%	26,25	26,86	25,61	6.846.003
26 Feb 2025	26,67	-0,34	-1,26%	27,00	27,18	26,09	3.244.904
25 Feb 2025	27,01	-0,44	-1,60%	27,19	27,66	26,885	4.661.509
22 Feb 2025	27,45	-0,34	-1,22%	28,00	28,20	27,065	4.297.599
21 Feb 2025	27,79	-0,78	-2,73%	28,29	28,34	26,485	8.513.647
20 Feb 2025	28,57	-4,49	-13,58%	31,29	31,29	27,56	15.327.968
19 Feb 2025	33,06	0,50	1,54%	32,55	33,38	32,50	4.444.677
15 Feb 2025	32,56	0,04	0,12%	32,56	33,015	31,985	1.937.058
14 Feb 2025	32,52	0,63	1,98%	32,00	32,57	31,70	3.554.645
13 Feb 2025	31,89	0,62	1,98%	31,08	31,89	31,08	1.725.073
12 Feb 2025	31,27	0,18	0,58%	30,93	31,39	30,71	1.547.143