Dati storici Kinsale Capital - KNSL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	496,42	500,50	450,00	483,12	176.245	-47,08	-9,48%
1 Mese	442,70	500,50	428,06	462,72	165.303	6,64	1,50%
3 Mesi	492,82	531,7899	405,00	467,38	170.759	-43,48	-8,82%
6 Mesi	471,55	531,7899	405,00	464,25	153.300	-22,21	-4,71%
1 Anno	416,88	548,47	355,1249	445,70	170.437	32,46	7,79%
3 Anni	189,94	548,47	187,03	360,48	156.594	259,40	136,57%
5 Anni	245,05	548,47	180,05	355,96	155.197	204,29	83,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	449,34	-37,77	-7,75%	459,50	461,425	434,00	821.643
14 Feb 2025	487,11	10,44	2,19%	476,42	487,35	472,915	136.359
13 Feb 2025	476,67	-2,48	-0,52%	477,99	479,45	471,0639	176.352
12 Feb 2025	479,15	-5,10	-1,05%	482,37	482,62	470,60	173.208
11 Feb 2025	484,25	-5,28	-1,08%	491,25	492,00	476,84	237.921
08 Feb 2025	489,53	-5,19	-1,05%	496,42	500,50	486,39	158.712
07 Feb 2025	494,72	9,71	2,00%	485,01	494,94	479,62	224.215
06 Feb 2025	485,01	27,72	6,06%	460,84	486,16	460,00	261.653
05 Feb 2025	457,29	6,96	1,55%	450,58	458,9981	445,33	278.894
04 Feb 2025	450,33	8,39	1,90%	435,63	450,39	433,11	132.013
01 Feb 2025	441,94	1,71	0,39%	437,52	444,34	436,12	128.959
31 Gen 2025	440,23	-3,64	-0,82%	448,32	448,32	437,06	91.497
30 Gen 2025	443,87	1,77	0,40%	440,56	446,20	436,80	82.746
29 Gen 2025	442,10	-2,18	-0,49%	439,75	446,64	439,75	127.855
28 Gen 2025	444,28	11,64	2,69%	433,39	446,865	433,39	128.246
25 Gen 2025	432,64	-6,60	-1,50%	435,14	438,72	428,06	142.708
24 Gen 2025	439,24	0,00	0,00%	439,24	439,24	439,24	0
23 Gen 2025	439,24	0,09	0,02%	439,93	440,38	434,12	162.169
22 Gen 2025	439,15	2,81	0,64%	440,90	444,24	435,00	175.589