Dati storici Knowles - KN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,47	16,77	15,54	16,17	1.126.969	-0,06	-0,36%
1 Mese	18,55	18,74	15,54	17,30	978.276	-2,14	-11,54%
3 Mesi	19,725	20,855	15,54	18,53	743.570	-3,32	-16,81%
6 Mesi	16,83	20,855	15,54	18,27	698.830	-0,42	-2,50%
1 Anno	16,56	20,855	15,00	17,70	618.136	-0,15	-0,91%
3 Anni	21,37	22,93	11,57	16,95	691.828	-4,96	-23,21%
5 Anni	15,53	23,81	11,10	17,65	736.874	0,88	5,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	16,41	0,19	1,17%	16,12	16,41	15,925	1.010.038
07 Mar 2025	16,22	0,05	0,31%	15,97	16,435	15,87	1.073.264
06 Mar 2025	16,17	0,34	2,15%	15,98	16,32	15,90	1.432.481
05 Mar 2025	15,83	-0,11	-0,69%	15,66	16,145	15,54	1.078.820
04 Mar 2025	15,94	-0,65	-3,92%	16,64	16,66	15,89	856.577
01 Mar 2025	16,59	0,02	0,12%	16,47	16,77	16,355	1.202.902
28 Feb 2025	16,57	-0,46	-2,70%	17,03	17,18	16,54	1.422.922
27 Feb 2025	17,03	-0,24	-1,39%	17,29	17,45	16,955	763.945
26 Feb 2025	17,27	-0,24	-1,37%	17,59	17,68	17,235	1.055.779
25 Feb 2025	17,51	-0,07	-0,40%	17,64	17,78	17,455	723.470
22 Feb 2025	17,58	-0,26	-1,46%	18,05	18,20	17,495	1.038.861
21 Feb 2025	17,84	-0,22	-1,22%	17,96	18,06	17,76	519.445
20 Feb 2025	18,06	-0,28	-1,53%	18,32	18,53	18,06	1.057.937
19 Feb 2025	18,34	0,05	0,27%	18,28	18,74	18,055	1.033.469
15 Feb 2025	18,29	0,04	0,22%	16,77	18,65	16,14	1.607.776
14 Feb 2025	18,25	0,18	1,00%	18,05	18,26	18,025	940.641
13 Feb 2025	18,07	-0,24	-1,31%	17,97	18,24	17,83	694.966
12 Feb 2025	18,31	0,10	0,55%	18,04	18,555	18,04	607.914
11 Feb 2025	18,21	-0,01	-0,05%	18,35	18,41	18,175	871.483