Italia markets close in 4 hours 3 minutes

Cannae Holdings, Inc. (CNNE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,41-0,04 (-0,21%)
Alla chiusura: 04:00PM EDT
19,12 -0,30 (-1,54%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202419,5419,7919,4119,4119,41564.400
30 apr 202419,8419,8419,4319,4519,45787.900
29 apr 202420,0420,1919,9520,0020,00438.000
26 apr 202419,8720,2419,8619,9919,99244.700
25 apr 202419,8219,9619,7119,8119,81288.800
24 apr 202420,1720,1919,9120,0420,04358.800
23 apr 202419,8520,2819,8520,2120,21302.800
22 apr 202419,7519,8519,4519,7319,73393.100
19 apr 202419,5419,7019,4719,6119,61503.800
18 apr 202419,4219,7219,2219,5519,55646.200
17 apr 202419,7819,8619,4219,4319,43658.500
16 apr 202419,9220,0019,6219,6619,66492.600
15 apr 202420,4620,4919,7819,9919,99712.100
12 apr 202420,4620,5720,1320,3420,34627.900
11 apr 202420,9320,9320,1420,6920,69909.000
10 apr 202420,7520,9620,3120,8620,861.016.100
09 apr 202420,9621,3120,6421,2521,25676.100
08 apr 202420,4920,9520,4820,9520,95510.200
05 apr 202420,4320,6720,3620,4420,44642.000
04 apr 202420,6520,9920,3520,5220,521.756.800
03 apr 202422,2722,4720,4920,6120,612.157.000
02 apr 202422,4122,9922,2022,4422,441.685.200
01 apr 202422,3122,5522,2522,5122,511.574.300
28 mar 202422,4922,5422,1822,2422,241.634.700
27 mar 202422,3922,4822,3322,4522,452.096.300
26 mar 202422,3222,4522,2122,2322,231.224.400
25 mar 202422,3822,4322,2122,2222,22893.700
22 mar 202422,5022,6122,2722,2822,28747.200
21 mar 202422,5022,5722,4322,5222,52789.200
20 mar 202422,1422,4722,0422,4222,42564.100
19 mar 202421,9122,1521,9122,1422,14672.800
18 mar 202422,0122,0421,8821,9021,90530.400
15 mar 202421,7722,0521,7721,9621,961.073.800
14 mar 202422,0222,0821,8721,9321,93520.900
13 mar 202421,9222,1321,9022,0422,04473.900
12 mar 202422,0622,0621,9621,9821,98629.100
11 mar 202421,8922,1821,8922,0522,05628.800
08 mar 202422,1722,2021,8722,0022,00563.900
07 mar 202422,0122,1121,9222,0022,00734.700
06 mar 202421,9721,9721,8021,9021,90789.600
05 mar 202422,0022,0321,6621,7521,75820.100
04 mar 202422,0022,2221,9022,0322,03567.500
01 mar 202422,1022,1021,8021,9621,96928.600
29 feb 202421,7921,8721,5521,8221,821.125.700
28 feb 202421,7121,9321,5921,6021,60696.400
27 feb 202422,1822,1821,6521,9321,931.406.000
26 feb 202421,8522,2021,7222,1122,11802.100
23 feb 202422,3722,3721,5821,8421,841.267.300
22 feb 202422,7422,9222,0922,2122,212.624.900
21 feb 202420,2320,3119,7220,0820,08849.900
20 feb 202420,4320,7220,3620,3820,38614.300
16 feb 202420,7120,9120,6620,6920,69622.800
15 feb 202420,6621,1220,6320,9220,92575.700
14 feb 202420,5320,7620,3720,5520,55516.300
13 feb 202420,6020,7920,2420,2720,27917.400
12 feb 202421,1021,3621,0521,2021,20488.100
09 feb 202420,9821,2120,7821,0121,01547.500
08 feb 202420,4420,9720,3920,9120,91648.800
07 feb 202420,4520,4720,1620,3920,39550.000
06 feb 202420,3720,5720,2220,3420,34613.500
05 feb 202420,5120,5120,2220,4020,40478.900
02 feb 202420,7220,9720,6620,7620,76488.400
01 feb 202420,3620,9720,3220,9720,97511.800
31 gen 202420,5620,8120,2520,2520,25481.600
30 gen 202420,6920,7820,5420,5520,55189.800
29 gen 202420,4520,8620,2820,8620,86248.300
26 gen 202420,6020,7320,4320,5020,50326.600
25 gen 202420,8020,9020,4420,5220,52307.500
24 gen 202420,6720,6720,3620,5220,52426.500
23 gen 202420,5920,6620,2220,4120,41408.200
22 gen 202419,9420,4119,8820,3620,36788.300
19 gen 202419,6219,7919,2719,7419,74420.300
18 gen 202419,9319,9319,3919,5419,54370.700
17 gen 202419,6319,9119,5719,7619,76430.800
16 gen 202420,1320,2219,8120,0420,04859.400
12 gen 202420,8720,8720,0420,2820,28558.600
11 gen 202420,6220,7120,3720,5920,59703.500
10 gen 202420,6520,9120,5720,7420,74529.900
09 gen 202420,6420,8720,6020,7720,77422.400
08 gen 202420,7520,9620,5920,9620,96433.700
05 gen 202419,9720,7819,9020,6620,66717.800
04 gen 202419,5620,2219,4520,1320,13648.500
03 gen 202419,5819,6719,2519,4919,49748.100
02 gen 202419,3119,8619,1519,7519,75642.400
29 dic 202319,8619,9519,5019,5119,51316.100
28 dic 202319,7919,9819,6019,9719,97274.700
27 dic 202319,9019,9519,6119,8619,86255.000
26 dic 202319,8819,9219,7019,8519,85206.700
22 dic 202319,8820,0319,6219,7219,72293.200
21 dic 202319,5919,8119,3919,7919,79305.800
20 dic 202319,8720,2119,4719,4719,47450.000
19 dic 202319,7820,1419,6619,9519,95823.100
18 dic 202319,8319,8619,5219,6819,68438.200
15 dic 202319,7719,9819,4919,7319,731.410.600
14 dic 202319,7020,1919,7019,8219,82744.100
13 dic 202318,9619,3318,5019,2819,28521.300
12 dic 202318,7318,9418,4318,8618,86494.400
11 dic 202318,5518,9618,4618,8018,80424.000
08 dic 202318,6118,7018,3418,5918,59473.000
07 dic 202318,0818,5718,0018,5618,56390.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...