Dati storici Kingstone Companies - KINS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,96	16,66	13,301	14,22	313.307	1,54	10,29%
1 Mese	17,97	19,18	13,301	15,79	310.278	-1,47	-8,18%
3 Mesi	16,99	19,18	13,25	15,94	303.228	-0,49	-2,88%
6 Mesi	9,39	19,18	8,36	14,47	281.961	7,11	75,72%
1 Anno	3,90	19,18	3,72	13,02	178.228	12,60	323,08%
3 Anni	5,20	19,18	0,6924	10,35	77.451	11,30	217,31%
5 Anni	5,72	19,18	0,6924	9,69	54.400	10,78	188,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	16,63	2,96	21,65%	14,99	16,67	14,82	697.908
13 Mar 2025	13,67	-0,60	-4,20%	14,37	14,5099	13,45	300.777
12 Mar 2025	14,27	0,38	2,74%	14,17	14,30	13,80	235.262
11 Mar 2025	13,89	0,17	1,24%	13,68	14,15	13,66	165.121
10 Mar 2025	13,72	-1,20	-8,04%	14,26	14,672	13,48	329.248
08 Mar 2025	14,92	-0,20	-1,32%	14,96	15,2603	13,301	536.127
07 Mar 2025	15,12	-0,57	-3,63%	15,42	15,71	14,6601	223.962
06 Mar 2025	15,69	0,16	1,03%	15,56	16,03	15,265	218.979
05 Mar 2025	15,53	-1,09	-6,56%	16,17	16,32	15,14	368.215
04 Mar 2025	16,62	0,56	3,49%	16,42	17,415	16,14	584.980
01 Mar 2025	16,06	0,56	3,61%	15,41	16,12	15,21	264.297
28 Feb 2025	15,50	0,23	1,51%	15,44	15,85	15,30	172.809
27 Feb 2025	15,27	0,11	0,73%	14,89	15,61	14,89	248.862
26 Feb 2025	15,16	-0,86	-5,37%	15,62	15,8679	14,45	460.189
25 Feb 2025	16,02	-0,23	-1,42%	16,46	16,46	15,73	363.051
22 Feb 2025	16,25	-1,26	-7,20%	17,55	17,59	16,25	302.667
21 Feb 2025	17,51	-0,87	-4,73%	18,20	18,34	17,02	282.162
20 Feb 2025	18,38	0,37	2,05%	18,84	18,84	18,08	306.325
19 Feb 2025	18,01	0,09	0,50%	18,21	19,18	17,61	303.359