Dati storici Kinetik - KNTK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	57,19	62,55	57,07	59,95	509.695	4,16	7,27%
1 Mese	51,69	62,55	47,50	54,64	566.032	9,66	18,69%
3 Mesi	44,29	62,55	42,9209	49,87	486.835	17,06	38,52%
6 Mesi	41,64	62,55	37,85	45,55	478.331	19,71	47,33%
1 Anno	35,60	62,55	31,73	40,72	503.039	25,75	72,33%
3 Anni	35,26	62,55	26,315	38,20	354.338	26,09	73,99%
5 Anni	35,26	62,55	26,315	38,20	354.338	26,09	73,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	61,65	-0,49	-0,79%	62,20	62,50	61,18	537.713
22 Nov 2024	62,14	1,55	2,56%	61,20	62,55	60,6501	521.874
21 Nov 2024	60,59	0,45	0,75%	60,21	60,64	59,87	407.861
20 Nov 2024	60,14	0,85	1,43%	58,53	60,15	58,46	610.794
19 Nov 2024	59,29	1,60	2,77%	57,75	59,33	57,75	478.901
16 Nov 2024	57,69	0,63	1,10%	57,19	58,00	57,07	529.047
15 Nov 2024	57,06	1,35	2,42%	56,16	57,095	55,76	515.112
14 Nov 2024	55,71	-0,44	-0,78%	56,33	56,79	55,70	540.064
13 Nov 2024	56,15	-1,37	-2,38%	57,78	57,80	55,91	478.008
12 Nov 2024	57,52	-0,44	-0,76%	58,00	58,68	57,1901	559.910
09 Nov 2024	57,96	1,54	2,73%	56,35	57,975	55,95	742.934
08 Nov 2024	56,42	3,94	7,51%	55,02	57,1517	53,48	1.248.288
07 Nov 2024	52,48	2,49	4,98%	51,76	53,41	51,75	928.413
06 Nov 2024	49,99	1,25	2,56%	48,86	50,18	48,86	543.524
05 Nov 2024	48,74	0,98	2,05%	47,94	48,85	47,8582	297.940
01 Nov 2024	47,76	-0,91	-1,87%	49,00	49,135	47,50	245.662
31 Ott 2024	48,67	-0,36	-0,73%	49,17	49,6684	48,66	255.295
30 Ott 2024	49,03	0,15	0,31%	48,98	49,46	48,745	258.324
29 Ott 2024	48,88	-0,04	-0,08%	48,92	49,16	48,29	375.919
28 Ott 2024	48,92	-0,72	-1,45%	48,85	49,07	48,31	549.060
26 Ott 2024	49,64	-1,94	-3,76%	51,69	51,9699	49,08	1.233.709
25 Ott 2024	51,58	0,87	1,72%	51,05	51,72	50,8985	419.886
24 Ott 2024	50,71	0,20	0,40%	50,41	50,85	50,275	312.940