Dati storici Kraneshares Sse Star Mar... - KSTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,06	15,12	14,34	14,77	14.081	0,04	0,27%
1 Mese	13,76	15,45	13,36	14,66	47.280	1,34	9,74%
3 Mesi	13,39	15,45	12,3712	13,92	30.944	1,71	12,77%
6 Mesi	9,43	21,00	9,26	14,45	67.668	5,67	60,13%
1 Anno	11,52	21,00	9,26	13,91	38.498	3,58	31,08%
3 Anni	19,09	21,00	9,26	14,39	21.542	-3,99	-20,90%
5 Anni	24,83	27,8699	9,26	20,05	37.469	-9,73	-39,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	15,10	0,56	3,85%	14,86	15,10	14,665	77.522
13 Mar 2025	14,54	-0,26	-1,76%	14,50	14,79	14,34	13.752
12 Mar 2025	14,80	-0,19	-1,27%	15,12	15,12	14,70	21.498
11 Mar 2025	14,99	0,27	1,83%	15,01	15,01	14,8801	6.252
10 Mar 2025	14,72	-0,19	-1,27%	14,96	14,97	14,72	13.704
08 Mar 2025	14,91	-0,21	-1,39%	15,06	15,06	14,81	15.199
07 Mar 2025	15,12	0,42	2,86%	15,25	15,45	15,04	72.258
06 Mar 2025	14,70	0,14	0,96%	14,71	14,73	14,49	65.938
05 Mar 2025	14,56	0,46	3,26%	14,46	14,5999	14,35	74.212
04 Mar 2025	14,10	-0,32	-2,22%	14,32	14,32	14,10	81.366
01 Mar 2025	14,42	-0,51	-3,42%	14,41	14,53	14,32	47.972
28 Feb 2025	14,93	-0,10	-0,67%	15,04	15,09	14,86	17.066
27 Feb 2025	15,03	0,08	0,54%	15,14	15,1899	15,03	84.982
26 Feb 2025	14,95	0,20	1,36%	14,93	14,96	14,81	64.014
25 Feb 2025	14,75	-0,17	-1,14%	14,78	14,84	14,65	71.566
22 Feb 2025	14,92	0,95	6,80%	14,77	14,92	14,7201	158.687
21 Feb 2025	13,97	0,24	1,75%	13,88	13,97	13,86	8.769
20 Feb 2025	13,73	0,24	1,78%	13,72	13,73	13,6406	28.166
19 Feb 2025	13,49	-0,30	-2,18%	13,51	13,51	13,36	22.371