Serie storiche Cannae
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 |