Dati storici KE - BEKE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,12	15,80	13,12	14,60	14.999.548	2,38	18,14%
1 Mese	14,33	15,80	12,485	13,99	8.585.582	1,17	8,16%
3 Mesi	13,64	15,80	12,44	13,83	8.159.941	1,86	13,64%
6 Mesi	15,60	16,54	12,44	14,40	7.700.272	-0,10	-0,64%
1 Anno	15,60	19,95	12,44	15,22	7.951.741	-0,10	-0,64%
3 Anni	52,03	54,49	7,31	17,78	10.759.902	-36,53	-70,21%
5 Anni	33,81	79,40	7,31	20,97	9.407.916	-18,31	-54,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	15,35	0,52	3,51%	15,37	15,80	15,0701	23.098.732
27 Apr 2024	14,83	1,02	7,39%	14,20	14,90	14,15	25.875.046
26 Apr 2024	13,81	0,08	0,58%	13,31	13,86	13,28	8.629.337
25 Apr 2024	13,73	0,12	0,88%	13,76	13,865	13,49	6.454.216
24 Apr 2024	13,61	0,54	4,13%	13,12	13,69	13,12	11.144.925
23 Apr 2024	13,07	0,49	3,90%	12,69	13,115	12,58	8.379.056
20 Apr 2024	12,58	-0,17	-1,33%	12,71	12,78	12,485	7.762.795
19 Apr 2024	12,75	-0,13	-1,01%	13,02	13,10	12,70	9.602.871
18 Apr 2024	12,88	-0,02	-0,16%	12,98	13,04	12,82	3.752.921
17 Apr 2024	12,90	-0,05	-0,39%	12,83	13,14	12,76	7.300.237
16 Apr 2024	12,95	-0,21	-1,60%	13,42	13,58	12,87	8.667.036
13 Apr 2024	13,16	-1,02	-7,19%	13,93	13,99	13,145	10.232.957
12 Apr 2024	14,18	-0,36	-2,48%	14,50	14,68	14,085	4.718.332
11 Apr 2024	14,54	0,11	0,76%	14,51	14,80	14,48	6.126.175
10 Apr 2024	14,43	0,19	1,33%	14,17	14,50	14,16	9.226.322
09 Apr 2024	14,24	0,28	2,01%	14,07	14,40	14,06	5.446.625
06 Apr 2024	13,96	-0,05	-0,36%	13,94	14,035	13,875	2.876.062
05 Apr 2024	14,01	-0,32	-2,23%	14,09	14,30	14,01	3.569.713
04 Apr 2024	14,33	0,09	0,63%	14,15	14,43	14,09	5.187.273
03 Apr 2024	14,24	-0,09	-0,63%	14,31	14,45	14,21	5.750.516
02 Apr 2024	14,33	0,60	4,37%	13,88	14,50	13,86	7.572.990