Dati storici Kraneshares Sse Star Mar... - KSTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,77	15,1899	14,47	14,92	79.263	-0,35	-2,37%
1 Mese	12,96	15,1899	12,46	14,23	39.469	1,46	11,27%
3 Mesi	13,69	15,1899	12,3712	13,86	42.968	0,73	5,33%
6 Mesi	9,63	21,00	9,26	14,34	64.643	4,79	49,74%
1 Anno	11,05	21,00	9,26	13,80	38.072	3,37	30,50%
3 Anni	21,48	21,83	9,26	14,48	21.339	-7,06	-32,87%
5 Anni	24,83	27,8699	9,26	20,11	37.433	-10,41	-41,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
15 Feb 2025	13,79	0,19	1,40%	13,76	13,8299	13,71	30.557
14 Feb 2025	13,60	-0,30	-2,16%	13,42	13,60	13,42	16.930
13 Feb 2025	13,90	0,28	2,06%	13,92	13,92	13,78	34.274
12 Feb 2025	13,62	-0,17	-1,20%	13,64	13,71	13,60	22.457
11 Feb 2025	13,785	0,27	1,97%	13,83	13,83	13,68	27.075
08 Feb 2025	13,5189	0,22	1,67%	13,48	13,5897	13,4275	57.772
07 Feb 2025	13,2969	0,32	2,44%	13,28	13,3999	13,25	15.927
06 Feb 2025	12,98	0,07	0,54%	12,99	13,0475	12,94	29.975
05 Feb 2025	12,91	0,22	1,73%	12,78	12,93	12,78	19.437
04 Feb 2025	12,69	-0,07	-0,55%	12,52	12,71	12,46	25.880