Dati storici Cinemark - CNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,29	28,34	25,445	27,02	5.512.732	-2,58	-9,12%
1 Mese	29,47	33,38	25,445	29,05	4.215.289	-3,76	-12,76%
3 Mesi	35,61	35,8299	25,445	29,92	2.732.862	-9,90	-27,80%
6 Mesi	27,54	36,28	25,445	29,93	2.586.844	-1,83	-6,64%
1 Anno	16,09	36,28	16,05	24,58	2.763.849	9,62	59,79%
3 Anni	17,41	36,28	8,28	17,88	2.820.187	8,30	47,67%
5 Anni	24,78	36,28	5,71	16,46	3.868.149	0,93	3,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
11 Feb 2025	31,09	0,05	0,16%	31,20	31,42	30,65	1.822.330
08 Feb 2025	31,04	0,07	0,23%	30,99	31,20	30,80	1.717.747
07 Feb 2025	30,97	0,42	1,37%	30,72	31,19	30,54	1.847.544
06 Feb 2025	30,55	1,08	3,66%	29,74	31,18	29,725	4.334.741
05 Feb 2025	29,47	0,32	1,10%	29,38	29,89	29,28	4.268.888
04 Feb 2025	29,15	0,52	1,82%	28,45	29,26	28,32	5.051.994
01 Feb 2025	28,63	-0,22	-0,76%	28,96	29,11	28,36	2.561.884
31 Gen 2025	28,85	-0,17	-0,59%	29,47	29,55	28,58	2.886.583
30 Gen 2025	29,02	0,19	0,66%	28,66	29,04	28,54	1.217.702
29 Gen 2025	28,83	0,11	0,38%	28,76	29,32	28,595	1.576.341
28 Gen 2025	28,72	-0,37	-1,27%	29,09	29,30	28,54	1.615.947