Dati storici Kering - KER

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	248,75	267,85	235,10	246,90	475.431	16,00	6,43%
1 Mese	221,30	272,95	217,50	247,67	429.912	43,45	19,63%
3 Mesi	217,75	272,95	206,55	237,58	333.344	47,00	21,58%
6 Mesi	255,00	272,95	206,55	237,91	335.807	9,75	3,82%
1 Anno	414,60	438,60	206,55	281,64	291.574	-149,85	-36,14%
3 Anni	600,30	682,40	206,55	411,14	235.509	-335,55	-55,90%
5 Anni	579,00	798,00	206,55	468,30	224.329	-314,25	-54,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	264,75	17,35	7,01%	250,00	267,85	249,95	813.405
11 Feb 2025	247,40	3,20	1,31%	248,00	260,50	241,45	674.134
10 Feb 2025	244,20	2,60	1,08%	241,30	244,45	239,60	331.983
07 Feb 2025	241,60	-10,30	-4,09%	251,90	253,85	241,25	446.542
06 Feb 2025	251,90	7,55	3,09%	239,70	253,75	235,10	700.364
05 Feb 2025	244,35	-3,60	-1,45%	248,75	250,00	243,15	224.133
04 Feb 2025	247,95	4,00	1,64%	244,35	250,10	240,70	269.816
03 Feb 2025	243,95	-9,50	-3,75%	243,70	246,20	241,95	400.347
31 Gen 2025	253,45	-2,50	-0,98%	257,60	258,55	252,65	298.147
30 Gen 2025	255,95	9,70	3,94%	247,70	258,05	245,05	416.215
29 Gen 2025	246,25	-14,05	-5,40%	247,75	249,05	238,80	676.509
28 Gen 2025	260,30	-2,25	-0,86%	262,05	264,70	260,30	265.898
27 Gen 2025	262,55	4,25	1,65%	256,65	264,00	254,80	401.836
24 Gen 2025	258,30	11,10	4,49%	269,90	272,95	255,95	762.189
23 Gen 2025	247,20	-1,65	-0,66%	244,70	247,50	240,65	289.533
22 Gen 2025	248,85	0,00	0,00%	248,85	248,85	248,85	0,00
21 Gen 2025	248,85	1,30	0,53%	246,60	249,00	245,90	249.473
20 Gen 2025	247,55	4,85	2,00%	243,00	248,25	240,80	348.064
17 Gen 2025	242,70	5,65	2,38%	238,00	243,05	235,55	507.922
16 Gen 2025	237,05	13,80	6,18%	242,55	245,50	232,80	750.879
15 Gen 2025	223,25	2,75	1,25%	221,30	226,40	217,50	297.197
14 Gen 2025	220,50	-6,90	-3,03%	229,00	230,55	220,25	292.001
13 Gen 2025	227,40	-0,40	-0,18%	227,50	229,75	224,60	185.352