Dati storici Koppers - KOP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,75	30,39	28,035	29,62	209.151	0,26	0,87%
1 Mese	30,21	32,46	27,00	29,63	200.841	-0,20	-0,66%
3 Mesi	31,00	33,00	27,00	30,34	155.309	-0,99	-3,19%
6 Mesi	37,37	39,83	27,00	33,32	137.873	-7,36	-19,69%
1 Anno	53,13	56,955	27,00	38,33	148.107	-23,12	-43,52%
3 Anni	28,30	58,23	20,11	36,07	119.677	1,71	6,04%
5 Anni	12,00	58,23	8,25	31,15	133.404	18,01	150,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	30,01	1,63	5,74%	28,80	30,08	28,43	183.221
13 Mar 2025	28,38	-1,20	-4,06%	29,52	29,95	28,035	146.011
12 Mar 2025	29,58	-0,43	-1,43%	30,11	30,12	29,21	249.676
11 Mar 2025	30,01	0,14	0,47%	30,18	30,345	29,45	216.041
10 Mar 2025	29,87	0,00	0,00%	29,57	30,39	29,445	182.114
08 Mar 2025	29,87	0,12	0,40%	29,75	30,02	29,31	251.911
07 Mar 2025	29,75	1,19	4,17%	28,47	29,99	28,26	175.572
06 Mar 2025	28,56	0,66	2,37%	27,95	28,80	27,77	190.294
05 Mar 2025	27,90	0,09	0,32%	27,56	28,10	27,00	223.038
04 Mar 2025	27,81	-1,30	-4,47%	29,43	29,435	27,69	312.304
01 Mar 2025	29,11	-0,14	-0,48%	29,02	29,77	28,58	245.257
28 Feb 2025	29,25	-3,02	-9,36%	31,52	32,145	27,33	575.484
27 Feb 2025	32,27	0,35	1,10%	32,23	32,46	31,638	209.237
26 Feb 2025	31,92	1,24	4,04%	30,80	31,99	30,24	153.501
25 Feb 2025	30,68	0,49	1,62%	30,50	30,93	29,94	172.021
22 Feb 2025	30,19	-0,39	-1,28%	31,00	31,00	29,90	108.305
21 Feb 2025	30,58	-0,22	-0,71%	30,84	31,00	30,32	89.295
20 Feb 2025	30,80	0,52	1,72%	29,81	31,00	29,81	146.640
19 Feb 2025	30,28	0,14	0,46%	30,15	30,43	30,04	92.250