Dati storici Van Lanschot Kempen NV - VLK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,00	33,10	31,30	32,21	81.008	-0,85	-2,58%
1 Mese	31,00	33,40	30,70	32,05	74.057	1,15	3,71%
3 Mesi	27,90	33,40	26,50	30,43	88.137	4,25	15,23%
6 Mesi	25,60	33,40	23,80	28,95	92.057	6,55	25,59%
1 Anno	29,30	33,40	23,80	28,35	87.958	2,85	9,73%
3 Anni	24,40	33,40	18,56	25,88	69.951	7,75	31,76%
5 Anni	21,15	33,40	9,23	22,76	68.212	11,00	52,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Apr 2024	32,15	0,60	1,90%	31,30	32,40	31,30	64.387
16 Apr 2024	31,55	-0,80	-2,47%	31,85	32,05	31,30	98.534
15 Apr 2024	32,35	-0,30	-0,92%	32,40	32,75	32,25	99.227
12 Apr 2024	32,65	0,10	0,31%	32,55	33,10	32,55	64.911
11 Apr 2024	32,55	-0,50	-1,51%	33,00	33,00	32,50	77.983
10 Apr 2024	33,05	0,30	0,92%	32,90	33,15	32,80	70.503
09 Apr 2024	32,75	-0,40	-1,21%	33,25	33,40	32,75	68.785
08 Apr 2024	33,15	0,50	1,53%	32,75	33,30	32,75	71.787
05 Apr 2024	32,65	0,05	0,15%	32,20	32,70	32,20	57.968
04 Apr 2024	32,60	0,60	1,88%	32,00	32,60	32,00	71.824
03 Apr 2024	32,00	0,55	1,75%	31,65	32,05	31,55	124.096
02 Apr 2024	31,45	-0,05	-0,16%	31,55	31,75	31,25	76.357
28 Mar 2024	31,50	0,15	0,48%	31,40	31,70	31,35	76.524
27 Mar 2024	31,35	0,00	0,00%	31,60	31,70	31,35	70.323
26 Mar 2024	31,35	-0,20	-0,63%	31,65	31,75	31,35	57.738
25 Mar 2024	31,55	0,35	1,12%	31,05	31,55	31,05	55.194
22 Mar 2024	31,20	0,40	1,30%	30,85	31,20	30,80	67.902
21 Mar 2024	30,80	0,10	0,33%	31,00	31,00	30,70	58.989
20 Mar 2024	30,70	-0,05	-0,16%	30,80	30,85	30,55	69.879
19 Mar 2024	30,75	-0,15	-0,49%	30,90	31,05	30,70	39.354
18 Mar 2024	30,90	0,20	0,65%	30,85	31,00	30,80	36.155