Dati storici KE - BEKE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,255	24,40	21,76	22,54	13.181.556	1,07	4,58%
1 Mese	17,12	24,40	16,92	20,72	10.692.618	7,20	42,06%
3 Mesi	20,54	24,40	16,05	19,19	7.681.417	3,78	18,41%
6 Mesi	14,81	26,045	13,28	20,22	10.378.622	9,51	64,22%
1 Anno	12,73	26,045	12,44	17,94	9.235.959	11,59	91,05%
3 Anni	14,18	26,045	7,31	15,96	10.472.470	10,14	71,51%
5 Anni	33,81	79,40	7,31	20,57	9.368.439	-9,49	-28,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	24,38	2,06	9,23%	22,89	24,515	22,74	13.938.780
05 Mar 2025	22,32	0,21	0,95%	22,16	22,75	21,815	6.852.691
04 Mar 2025	22,11	-0,16	-0,72%	22,14	22,35	21,76	8.255.743
01 Mar 2025	22,27	-0,63	-2,75%	22,32	22,71	21,86	19.708.108
28 Feb 2025	22,90	0,03	0,13%	23,09	23,26	22,70	11.773.934
27 Feb 2025	22,87	1,62	7,62%	23,255	23,43	22,71	19.317.303
26 Feb 2025	21,25	0,87	4,27%	21,12	21,77	21,09	11.588.769
25 Feb 2025	20,38	-0,52	-2,49%	21,30	21,31	20,14	8.173.597
22 Feb 2025	20,90	0,68	3,36%	20,71	21,385	20,65	8.917.321
21 Feb 2025	20,22	0,20	1,00%	20,60	21,14	19,86	8.379.199
20 Feb 2025	20,02	0,41	2,09%	20,60	20,62	19,91	9.499.529
19 Feb 2025	19,61	-0,89	-4,34%	20,59	20,60	19,40	12.730.059
15 Feb 2025	20,50	0,11	0,54%	21,01	21,035	20,17	8.229.629
14 Feb 2025	20,39	-0,13	-0,63%	20,06	20,395	19,89	11.399.866
13 Feb 2025	20,52	1,05	5,39%	21,04	21,36	20,46	16.437.916
12 Feb 2025	19,47	0,46	2,42%	18,98	19,5699	18,86	14.583.791
11 Feb 2025	19,01	1,09	6,08%	18,46	19,25	18,34	8.673.516
08 Feb 2025	17,92	0,06	0,34%	18,33	18,53	17,89	4.491.051
07 Feb 2025	17,86	0,66	3,84%	17,75	18,15	17,585	5.832.354