Dati storici Cigna Group The - CGN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	277,25	289,05	276,85	286,56	61	8,90	3,21%
1 Mese	292,15	293,50	255,00	281,05	115	-6,00	-2,05%
3 Mesi	322,10	322,10	251,75	269,36	312	-35,95	-11,16%
6 Mesi	319,15	333,95	251,75	277,25	177	-33,00	-10,34%
1 Anno	315,90	339,00	251,75	288,83	128	-29,75	-9,42%
3 Anni	205,00	342,40	204,10	284,65	79	81,15	39,59%
5 Anni	174,00	342,40	120,10	265,02	58	112,15	64,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Feb 2025	289,05	1,55	0,54%	285,35	289,05	280,70	50
21 Feb 2025	287,50	3,55	1,25%	276,85	287,50	276,85	15
20 Feb 2025	283,95	-3,75	-1,30%	285,75	285,80	283,95	26
19 Feb 2025	287,70	5,75	2,04%	281,15	287,70	280,80	161
18 Feb 2025	281,95	1,90	0,68%	277,25	281,95	277,25	55
17 Feb 2025	280,05	-8,00	-2,78%	280,40	280,40	277,00	107
14 Feb 2025	288,05	8,80	3,15%	288,05	288,05	288,05	4
13 Feb 2025	279,25	-1,05	-0,37%	279,75	279,75	279,25	50
12 Feb 2025	280,30	-4,10	-1,44%	282,75	288,80	280,00	289
11 Feb 2025	284,40	3,70	1,32%	284,40	284,40	284,40	15
10 Feb 2025	280,70	1,20	0,43%	278,05	280,70	278,05	4
07 Feb 2025	279,50	3,50	1,27%	277,60	279,50	277,60	4
06 Feb 2025	276,00	-4,85	-1,73%	281,45	281,80	276,00	125
05 Feb 2025	280,85	-1,70	-0,60%	277,70	281,80	277,70	579
04 Feb 2025	282,55	-3,05	-1,07%	285,00	285,00	277,70	182
03 Feb 2025	285,60	2,80	0,99%	285,60	293,50	283,90	151
31 Gen 2025	282,80	11,90	4,39%	274,00	285,90	272,30	127
30 Gen 2025	270,90	-20,15	-6,92%	293,20	293,20	255,00	263
29 Gen 2025	291,05	0,80	0,28%	292,75	292,75	291,05	26
28 Gen 2025	290,25	-1,15	-0,39%	292,15	292,15	289,80	68
27 Gen 2025	291,40	8,75	3,10%	276,80	291,40	276,80	167