Cannae Holdings Inc (CNNE) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	17,45	0,47	2,77%	17,35	17,94	17,12	770.620
19 Mar 2025	16,98	0,43	2,60%	16,60	17,065	16,56	590.783
18 Mar 2025	16,55	-0,04	-0,24%	16,55	16,72	16,39	744.324
17 Mar 2025	16,59	0,26	1,59%	16,21	16,70	16,21	733.817
14 Mar 2025	16,33	0,21	1,30%	16,18	16,54	16,03	567.631
13 Mar 2025	16,12	-0,12	-0,74%	16,13	16,35	15,99	1.035.733
12 Mar 2025	16,24	-0,09	-0,55%	16,45	16,59	16,21	729.915
11 Mar 2025	16,33	-0,52	-3,09%	16,87	16,95	16,32	1.071.011
10 Mar 2025	16,85	-0,94	-5,28%	17,56	17,73	16,71	1.903.175
08 Mar 2025	17,79	-0,36	-1,98%	18,07	18,07	17,53	1.082.231
07 Mar 2025	18,15	-0,77	-4,07%	18,75	18,75	18,13	625.598
06 Mar 2025	18,92	0,09	0,48%	18,82	19,15	18,79	385.463
05 Mar 2025	18,83	-0,33	-1,72%	18,84	19,02	18,69	520.121
04 Mar 2025	19,16	-0,88	-4,39%	20,22	20,22	18,96	615.395
01 Mar 2025	20,04	0,40	2,04%	19,67	20,04	19,61	890.721
28 Feb 2025	19,64	0,12	0,61%	19,57	19,95	19,485	1.182.744
27 Feb 2025	19,52	0,42	2,20%	19,24	19,72	19,04	1.306.807
26 Feb 2025	19,10	-0,09	-0,47%	18,39	19,41	18,39	760.964
25 Feb 2025	19,19	0,05	0,26%	19,13	19,29	18,86	448.124
22 Feb 2025	19,14	-0,36	-1,85%	19,65	19,65	19,03	337.059
21 Feb 2025	19,50	-0,30	-1,52%	19,58	19,685	18,95	687.503
20 Feb 2025	19,80	-0,27	-1,35%	19,80	19,98	19,75	233.374
19 Feb 2025	20,07	0,29	1,47%	19,96	20,13	19,575	358.977
15 Feb 2025	19,78	0,18	0,92%	19,71	19,87	19,61	234.096
14 Feb 2025	19,60	0,22	1,14%	19,66	19,66	19,33	295.301
13 Feb 2025	19,38	-0,24	-1,22%	19,40	19,47	19,19	234.254
12 Feb 2025	19,62	-0,01	-0,05%	19,53	19,68	19,47	256.489
11 Feb 2025	19,63	0,27	1,39%	19,49	19,67	19,05	343.181
08 Feb 2025	19,36	-0,54	-2,71%	19,77	19,84	19,09	371.452
07 Feb 2025	19,90	0,29	1,48%	19,67	19,92	19,542	246.266
06 Feb 2025	19,61	-0,03	-0,15%	19,72	19,76	19,55	159.208
05 Feb 2025	19,64	0,15	0,77%	19,49	19,70	19,41	122.193
04 Feb 2025	19,49	-0,27	-1,37%	19,45	19,61	19,22	210.667
01 Feb 2025	19,76	-0,03	-0,15%	19,81	19,94	19,59	287.643
31 Gen 2025	19,79	0,52	2,70%	19,47	19,99	19,41	249.970
30 Gen 2025	19,27	-0,35	-1,78%	19,55	19,63	19,15	181.397
29 Gen 2025	19,62	0,28	1,45%	19,32	19,76	19,32	174.498
28 Gen 2025	19,34	0,12	0,62%	19,23	19,595	19,23	297.019
25 Gen 2025	19,22	0,05	0,26%	19,04	19,25	19,03	281.315
24 Gen 2025	19,17	0,00	0,00%	19,17	19,17	19,17	0
23 Gen 2025	19,17	-0,10	-0,52%	19,20	19,30	19,10	199.324
22 Gen 2025	19,27	0,21	1,10%	19,20	19,31	19,07	331.544
18 Gen 2025	19,06	-0,11	-0,57%	19,32	19,395	19,02	155.941
17 Gen 2025	19,17	0,04	0,21%	19,09	19,20	18,97	171.464
16 Gen 2025	19,13	0,25	1,32%	19,32	19,32	18,89	274.357
15 Gen 2025	18,88	0,19	1,02%	18,72	18,92	18,65	331.345
14 Gen 2025	18,69	0,01	0,05%	18,42	18,71	18,38	306.308
11 Gen 2025	18,68	-0,26	-1,37%	18,55	18,7504	18,38	501.775
09 Gen 2025	18,94	-0,34	-1,76%	19,06	19,15	18,865	453.183
08 Gen 2025	19,28	-0,49	-2,48%	19,77	19,93	19,21	373.086
07 Gen 2025	19,77	-0,33	-1,64%	20,06	20,12	19,74	239.665
04 Gen 2025	20,10	0,46	2,34%	19,63	20,12	19,52	335.837
03 Gen 2025	19,64	-0,22	-1,11%	19,94	20,03	19,61	256.425
01 Gen 2025	19,86	0,01	0,05%	20,04	20,04	19,79	354.218
31 Dic 2024	19,85	-0,05	-0,25%	19,72	20,00	19,53	237.585
28 Dic 2024	19,90	-0,13	-0,65%	19,83	20,03	19,625	198.371
27 Dic 2024	20,03	0,06	0,30%	19,81	20,12	19,77	167.081
24 Dic 2024	19,97	0,07	0,35%	20,01	20,01	19,80	65.357
24 Dic 2024	19,90	-0,09	-0,45%	19,87	20,06	19,68	319.931