Dati storici Kadant - KAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	391,32	391,32	371,40	379,05	159.554	-16,84	-4,30%
1 Mese	375,67	409,73	351,50	388,15	267.889	-1,19	-0,32%
3 Mesi	411,11	420,74	319,35	376,46	164.865	-36,63	-8,91%
6 Mesi	318,36	429,95	297,07	369,84	112.281	56,12	17,63%
1 Anno	327,69	429,95	249,5104	340,71	97.675	46,79	14,28%
3 Anni	189,28	429,95	154,19	274,98	70.473	185,20	97,84%
5 Anni	89,45	429,95	52,7117	234,26	60.772	285,03	318,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mar 2025	374,48	1,40	0,38%	373,51	377,50	367,21	138.072
28 Feb 2025	373,08	-8,66	-2,27%	380,18	382,54	373,08	134.596
27 Feb 2025	381,74	3,43	0,91%	382,49	387,53	381,185	124.694
26 Feb 2025	378,31	0,79	0,21%	381,93	383,615	374,08	132.938
25 Feb 2025	377,52	-4,98	-1,30%	384,51	384,86	371,40	167.039
22 Feb 2025	382,50	-5,20	-1,34%	391,32	391,32	378,22	238.504
21 Feb 2025	387,70	-7,37	-1,87%	395,07	395,07	384,1675	225.353
20 Feb 2025	395,07	-3,32	-0,83%	394,03	398,69	386,43	286.348
19 Feb 2025	398,39	9,93	2,56%	388,30	409,73	383,59	2.393.747
15 Feb 2025	388,46	34,27	9,68%	400,00	403,37	375,01	586.763
14 Feb 2025	354,19	-2,65	-0,74%	382,72	384,00	351,50	123.724
13 Feb 2025	356,84	-7,51	-2,06%	357,68	362,42	352,27	102.608
12 Feb 2025	364,35	-3,99	-1,08%	364,48	368,20	360,70	86.536
11 Feb 2025	368,34	3,51	0,96%	369,48	369,52	362,22	63.063
08 Feb 2025	364,83	-4,54	-1,23%	370,55	372,28	362,70	70.269
07 Feb 2025	369,37	-0,89	-0,24%	371,40	372,36	365,29	64.721
06 Feb 2025	370,26	2,48	0,67%	369,50	373,99	364,82	67.216
05 Feb 2025	367,78	2,36	0,65%	366,39	371,235	364,81	53.159
04 Feb 2025	365,42	-7,48	-2,01%	365,52	366,375	359,565	121.770