Dati storici Kennametal - KMT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,11	22,79	20,81	21,84	1.122.212	0,67	3,17%
1 Mese	21,80	22,91	20,81	22,12	1.080.658	-0,02	-0,09%
3 Mesi	26,55	26,95	20,4979	23,23	1.038.834	-4,77	-17,97%
6 Mesi	24,25	32,18	20,4979	25,15	924.746	-2,47	-10,19%
1 Anno	25,48	32,18	20,4979	24,92	788.745	-3,70	-14,52%
3 Anni	30,16	32,18	20,21	25,50	788.376	-8,38	-27,79%
5 Anni	21,72	43,04	14,4506	27,96	748.980	0,06	0,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	22,08	-0,34	-1,52%	22,22	22,79	22,01	1.435.299
08 Mar 2025	22,42	0,40	1,82%	21,90	22,56	21,81	995.943
07 Mar 2025	22,02	0,46	2,13%	21,46	22,04	21,36	888.082
06 Mar 2025	21,56	0,35	1,65%	21,14	21,57	21,04	982.576
05 Mar 2025	21,21	-0,23	-1,07%	21,11	21,50	20,81	1.309.162
04 Mar 2025	21,44	-0,69	-3,12%	22,35	22,35	21,32	703.813
01 Mar 2025	22,13	0,21	0,96%	21,89	22,13	21,83	1.341.057
28 Feb 2025	21,92	-0,36	-1,62%	22,16	22,22	21,89	1.145.551
27 Feb 2025	22,28	-0,02	-0,09%	22,25	22,46	22,20	1.181.005
26 Feb 2025	22,30	0,23	1,04%	22,00	22,375	21,93	1.287.155
25 Feb 2025	22,07	-0,17	-0,76%	22,28	22,5199	22,06	995.323
22 Feb 2025	22,24	-0,42	-1,85%	22,91	22,91	22,0948	927.144
21 Feb 2025	22,66	0,11	0,49%	22,51	22,76	22,40	731.848
20 Feb 2025	22,55	-0,14	-0,62%	22,41	22,77	22,39	1.431.601
19 Feb 2025	22,69	0,14	0,62%	22,50	22,75	22,27	676.790
15 Feb 2025	22,55	0,08	0,36%	22,47	22,74	22,445	778.124
14 Feb 2025	22,47	0,22	0,99%	22,29	22,65	22,13	987.438
13 Feb 2025	22,25	0,72	3,34%	21,45	22,405	21,24	1.749.529
12 Feb 2025	21,53	-0,62	-2,80%	21,80	22,10	21,48	985.069