C3ai Inc (724) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	20,865	0,72	3,60%	20,39	21,155	20,305	10.236
18 Mar 2025	20,14	0,02	0,07%	20,14	20,245	19,50	6.212
17 Mar 2025	20,125	0,37	1,86%	19,878	20,44	19,642	8.391
14 Mar 2025	19,758	0,14	0,71%	19,808	19,998	19,288	7.105
13 Mar 2025	19,618	-0,23	-1,17%	19,832	19,986	19,032	8.784
12 Mar 2025	19,85	0,62	3,22%	19,21	20,20	19,21	12.236
11 Mar 2025	19,23	-0,15	-0,79%	18,902	19,814	18,65	9.968
10 Mar 2025	19,384	-1,38	-6,65%	20,72	20,72	18,944	12.285
07 Mar 2025	20,765	0,78	3,92%	20,095	21,00	19,33	9.172
06 Mar 2025	19,982	-0,92	-4,39%	20,99	21,30	19,75	12.515
05 Mar 2025	20,90	-0,05	-0,24%	21,205	21,495	20,33	21.910
04 Mar 2025	20,95	-0,13	-0,59%	21,27	21,545	20,035	21.972
03 Mar 2025	21,075	-1,36	-6,04%	22,305	23,29	21,07	28.168
28 Feb 2025	22,43	-0,34	-1,49%	22,605	23,13	22,01	10.396
27 Feb 2025	22,77	-2,58	-10,18%	23,505	24,695	22,605	39.588
26 Feb 2025	25,35	0,20	0,78%	25,58	26,18	25,12	11.306
25 Feb 2025	25,155	-0,62	-2,39%	25,295	25,525	23,99	16.935
24 Feb 2025	25,77	-1,49	-5,47%	27,075	27,675	25,23	19.620
21 Feb 2025	27,26	-1,25	-4,37%	28,505	28,895	27,155	17.566
20 Feb 2025	28,505	-1,12	-3,76%	29,20	29,995	27,29	34.343
19 Feb 2025	29,62	-0,56	-1,84%	30,595	30,635	29,38	5.386
18 Feb 2025	30,175	-0,35	-1,15%	30,53	30,70	30,015	7.918
17 Feb 2025	30,525	0,63	2,09%	30,295	30,54	30,11	6.118
14 Feb 2025	29,90	-1,48	-4,70%	31,595	38,05	29,90	16.221
13 Feb 2025	31,375	0,16	0,51%	31,185	31,645	30,80	7.008
12 Feb 2025	31,215	0,22	0,71%	31,65	31,65	30,395	10.211
11 Feb 2025	30,995	-3,01	-8,85%	34,19	34,21	30,96	19.337
10 Feb 2025	34,005	1,62	4,99%	32,205	34,86	32,205	9.545
07 Feb 2025	32,39	-0,05	-0,15%	32,555	33,44	32,005	15.448
06 Feb 2025	32,44	-0,12	-0,37%	33,005	33,555	31,995	20.766
05 Feb 2025	32,56	0,16	0,49%	32,025	32,71	31,80	6.842
04 Feb 2025	32,40	1,82	5,95%	31,205	32,40	30,805	25.219
03 Feb 2025	30,58	0,47	1,54%	28,80	30,58	28,11	17.991
31 Gen 2025	30,115	-0,65	-2,11%	31,045	31,35	29,82	9.490
30 Gen 2025	30,765	0,33	1,08%	30,965	31,04	30,03	2.824
29 Gen 2025	30,435	-1,16	-3,66%	31,895	32,135	30,05	9.524
28 Gen 2025	31,59	2,23	7,60%	29,775	31,765	29,50	10.003
27 Gen 2025	29,36	-1,89	-6,05%	30,855	30,855	28,005	55.837
24 Gen 2025	31,25	-1,41	-4,32%	32,625	32,99	31,19	22.536
23 Gen 2025	32,66	0,39	1,21%	32,275	32,66	31,475	9.271
22 Gen 2025	32,27	0,77	2,44%	33,31	34,065	32,18	44.358
21 Gen 2025	31,50	0,65	2,11%	30,87	32,00	30,32	11.401
20 Gen 2025	30,85	-0,20	-0,63%	31,22	31,895	30,18	11.588
17 Gen 2025	31,045	-0,38	-1,19%	31,615	32,125	30,87	15.403
16 Gen 2025	31,42	0,48	1,53%	31,08	31,71	30,69	5.383
15 Gen 2025	30,945	1,10	3,67%	29,995	31,815	29,555	7.873
14 Gen 2025	29,85	-0,46	-1,52%	30,57	31,17	29,395	11.746
13 Gen 2025	30,31	-1,39	-4,38%	31,315	31,55	29,76	28.743
10 Gen 2025	31,70	-0,58	-1,81%	32,155	32,615	30,695	11.782
09 Gen 2025	32,285	-0,07	-0,20%	32,385	32,385	31,20	12.054
08 Gen 2025	32,35	-2,02	-5,88%	34,855	35,02	32,16	25.117
07 Gen 2025	34,37	-1,26	-3,54%	35,745	35,945	34,08	8.785
06 Gen 2025	35,63	-0,09	-0,24%	36,00	36,97	35,535	16.974
03 Gen 2025	35,715	1,83	5,40%	34,035	35,91	33,62	45.682
02 Gen 2025	33,885	0,28	0,83%	33,565	34,545	33,30	12.298
30 Dic 2024	33,605	-0,69	-2,00%	34,435	34,505	33,605	10.092
27 Dic 2024	34,29	0,45	1,31%	35,68	36,47	33,605	48.751
23 Dic 2024	33,845	-0,97	-2,77%	35,50	35,75	33,80	25.867
20 Dic 2024	34,81	0,82	2,40%	33,00	35,35	31,965	55.473