Dati storici KBR - KBR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,19	52,42	47,55	50,46	2.838.278	-2,02	-3,87%
1 Mese	55,75	55,93	47,55	52,48	1.758.179	-5,58	-10,01%
3 Mesi	60,99	61,49	47,55	55,83	1.497.074	-10,82	-17,74%
6 Mesi	67,25	72,60	47,55	60,33	1.385.728	-17,08	-25,40%
1 Anno	59,76	72,60	47,55	61,98	1.211.694	-9,59	-16,05%
3 Anni	48,36	72,60	41,96	56,20	1.316.473	1,81	3,74%
5 Anni	29,87	72,60	12,00	45,75	1.342.686	20,30	67,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	50,17	1,03	2,10%	49,52	50,38	47,55	6.217.125
22 Feb 2025	49,14	-1,60	-3,15%	50,78	51,095	48,66	2.616.731
21 Feb 2025	50,74	-0,88	-1,70%	51,40	51,515	49,96	2.029.224
20 Feb 2025	51,62	-0,54	-1,04%	51,69	52,08	51,31	1.810.866
19 Feb 2025	52,16	0,18	0,35%	52,19	52,42	51,53	1.522.742
15 Feb 2025	51,98	-0,47	-0,90%	52,60	53,14	51,32	1.556.686
14 Feb 2025	52,45	-0,85	-1,59%	53,47	53,47	52,18	1.886.045
13 Feb 2025	53,30	-1,44	-2,63%	54,27	54,76	53,15	2.033.390
12 Feb 2025	54,74	-0,63	-1,14%	55,33	55,33	54,50	892.166
11 Feb 2025	55,37	0,81	1,48%	54,60	55,93	54,2941	1.365.119
08 Feb 2025	54,56	0,16	0,29%	54,70	55,09	54,1022	1.111.778
07 Feb 2025	54,40	0,64	1,19%	53,91	54,46	53,60	1.081.985
06 Feb 2025	53,76	0,66	1,24%	53,58	53,97	53,2175	963.736
05 Feb 2025	53,10	-0,37	-0,69%	53,45	53,71	52,83	964.602
04 Feb 2025	53,47	-0,95	-1,75%	53,43	53,92	52,57	928.180
01 Feb 2025	54,42	-1,39	-2,49%	55,44	55,44	53,04	2.182.423
31 Gen 2025	55,81	1,25	2,29%	54,89	55,81	54,68	1.308.905
30 Gen 2025	54,56	-0,05	-0,09%	54,71	55,20	54,24	1.337.811
29 Gen 2025	54,61	-1,08	-1,94%	55,75	55,92	54,56	1.653.575
28 Gen 2025	55,69	-0,61	-1,08%	56,49	57,49	55,31	1.254.506