Dati storici Kadant - KAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	264,01	287,55	259,195	274,12	106.336	23,24	8,80%
1 Mese	298,33	300,42	249,5104	277,76	93.285	-11,08	-3,71%
3 Mesi	322,67	354,02	249,5104	308,52	103.604	-35,42	-10,98%
6 Mesi	247,78	354,02	244,945	292,82	89.868	39,47	15,93%
1 Anno	194,56	354,02	186,995	262,81	74.416	92,69	47,64%
3 Anni	184,88	354,02	154,19	226,43	53.424	102,37	55,37%
5 Anni	87,32	354,02	52,7117	175,30	55.618	199,93	228,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	287,25	3,52	1,24%	284,57	287,55	282,65	38.524
09 Mag 2024	283,73	2,29	0,81%	278,53	283,90	278,53	53.638
08 Mag 2024	281,44	0,18	0,06%	282,18	283,245	279,20	83.886
07 Mag 2024	281,26	8,80	3,23%	275,40	283,53	274,45	81.442
04 Mag 2024	272,46	5,60	2,10%	271,58	273,12	266,83	100.195
03 Mag 2024	266,86	5,34	2,04%	264,01	270,61	259,195	212.520
02 Mag 2024	261,52	-12,27	-4,48%	260,01	269,54	249,5104	330.510
01 Mag 2024	273,79	-13,37	-4,66%	286,59	286,59	271,39	125.036
30 Apr 2024	287,16	4,79	1,70%	284,62	287,17	281,49	138.016
27 Apr 2024	282,37	2,79	1,00%	279,98	282,9017	277,73	63.833
26 Apr 2024	279,58	-6,31	-2,21%	279,88	280,59	276,74	58.504
25 Apr 2024	285,89	-3,61	-1,25%	287,96	292,44	284,465	66.938
24 Apr 2024	289,50	6,74	2,38%	283,86	290,14	282,99	45.601
23 Apr 2024	282,76	0,77	0,27%	284,33	286,75	280,19	53.180
20 Apr 2024	281,99	-1,91	-0,67%	283,62	286,36	281,12	106.891
19 Apr 2024	283,90	-1,20	-0,42%	284,49	287,255	282,835	66.657
18 Apr 2024	285,10	-5,93	-2,04%	291,57	291,57	284,715	61.056
17 Apr 2024	291,03	0,11	0,04%	290,64	292,73	288,68	48.761
16 Apr 2024	290,92	-2,85	-0,97%	296,28	297,18	289,37	45.019
13 Apr 2024	293,77	-3,72	-1,25%	293,80	296,12	292,05	62.419
12 Apr 2024	297,49	0,49	0,16%	298,33	300,42	295,30	59.909
11 Apr 2024	297,00	-8,22	-2,69%	298,48	301,50	292,185	100.184