Dati storici Kemper - KMPR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	57,15	61,96	56,7775	59,19	499.426	0,28	0,49%
1 Mese	62,72	62,84	54,34	57,77	405.245	-5,29	-8,43%
3 Mesi	60,17	64,69	54,34	58,26	428.549	-2,74	-4,55%
6 Mesi	42,50	64,69	38,52	53,22	432.818	14,93	35,13%
1 Anno	52,86	64,69	38,32	50,02	395.517	4,57	8,65%
3 Anni	83,46	83,98	38,32	54,38	345.101	-26,03	-31,19%
5 Anni	85,79	91,975	38,32	62,17	326.965	-28,36	-33,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	57,43	-1,28	-2,18%	58,27	58,50	57,14	635.260
26 Apr 2024	58,71	-1,69	-2,80%	59,76	60,04	58,40	505.207
25 Apr 2024	60,40	1,94	3,32%	59,50	61,96	59,48	1.012.603
24 Apr 2024	58,46	0,08	0,14%	58,46	59,18	58,35	188.877
23 Apr 2024	58,38	0,37	0,64%	58,09	58,63	57,56	258.103
20 Apr 2024	58,01	1,01	1,77%	57,15	58,13	56,7775	536.988
19 Apr 2024	57,00	0,58	1,03%	56,78	58,0024	56,655	428.091
18 Apr 2024	56,42	0,05	0,09%	56,40	56,955	55,85	445.137
17 Apr 2024	56,37	1,66	3,03%	54,58	56,85	54,27	272.083
16 Apr 2024	54,71	-1,30	-2,32%	56,58	56,915	54,645	359.094
13 Apr 2024	56,01	0,63	1,14%	55,29	56,58	55,29	502.294
12 Apr 2024	55,38	-2,68	-4,62%	58,11	58,11	55,28	732.250
11 Apr 2024	58,06	0,92	1,61%	56,31	58,31	55,48	303.252
10 Apr 2024	57,14	-0,41	-0,71%	57,69	57,93	56,94	330.556
09 Apr 2024	57,55	-0,61	-1,05%	58,49	58,645	57,53	179.499
06 Apr 2024	58,16	0,76	1,32%	57,46	58,41	57,36	362.263
05 Apr 2024	57,40	-1,31	-2,23%	58,98	59,175	57,11	378.785
04 Apr 2024	58,71	-0,57	-0,96%	59,04	59,47	58,69	311.540
03 Apr 2024	59,28	-1,56	-2,56%	60,44	60,44	59,26	328.276
02 Apr 2024	60,84	-1,08	-1,74%	62,72	62,84	60,68	283.519
28 Mar 2024	61,92	-2,13	-3,33%	64,07	64,69	61,72	410.657
27 Mar 2024	64,05	1,80	2,89%	62,69	64,30	62,32	538.398