Dati storici BK Technologies - BKTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,14	34,97	28,90	31,97	30.137	2,01	6,25%
1 Mese	33,50	36,34	28,90	32,09	28.498	0,65	1,94%
3 Mesi	29,24	38,7022	26,6598	33,44	31.962	4,91	16,79%
6 Mesi	12,57	38,7022	11,67	25,55	41.103	21,58	171,68%
1 Anno	12,50	38,7022	11,06	21,52	30.812	21,65	173,20%
3 Anni	12,85	38,7022	8,79	17,09	22.613	21,30	165,76%
5 Anni	14,00	38,7022	5,85	16,20	30.806	20,15	143,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Feb 2025	34,15	0,69	2,06%	34,98	34,98	31,48	26.792
01 Feb 2025	33,46	-0,03	-0,09%	33,99	34,74	32,7306	22.394
31 Gen 2025	33,49	-0,50	-1,47%	33,71	34,97	33,49	20.747
30 Gen 2025	33,99	2,79	8,94%	31,15	33,99	31,15	21.902
29 Gen 2025	31,20	0,89	2,94%	30,02	31,80	29,6236	36.355
28 Gen 2025	30,31	-2,20	-6,77%	32,14	32,30	28,90	49.285
25 Gen 2025	32,51	1,24	3,97%	33,31	34,4742	32,51	17.419
24 Gen 2025	31,27	0,00	0,00%	31,27	31,27	31,27	0
23 Gen 2025	31,27	-0,91	-2,83%	32,36	32,36	30,00	30.446
22 Gen 2025	32,18	-2,61	-7,50%	34,76	34,95	32,18	37.395
18 Gen 2025	34,79	2,21	6,78%	32,30	35,00	32,01	19.487
17 Gen 2025	32,58	-0,02	-0,06%	32,68	33,15	31,65	15.092
16 Gen 2025	32,60	1,30	4,15%	32,28	33,60	31,90	50.443
15 Gen 2025	31,30	0,19	0,61%	31,64	32,30	30,602	44.371
14 Gen 2025	31,11	-0,33	-1,05%	31,00	31,415	30,00	25.177
11 Gen 2025	31,44	-0,63	-1,96%	31,36	32,495	29,47	33.157
09 Gen 2025	32,07	-0,53	-1,63%	32,38	32,70	31,27	28.847
08 Gen 2025	32,60	-1,00	-2,98%	33,50	34,00	31,78	17.003
07 Gen 2025	33,60	0,32	0,96%	33,50	36,34	32,99	14.941