Dati storici KT - KT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,83	18,085	16,83	17,77	1.681.449	0,95	5,64%
1 Mese	16,94	18,085	16,58	17,43	1.746.252	0,84	4,96%
3 Mesi	16,3342	18,085	15,49	16,94	1.357.643	1,45	8,85%
6 Mesi	15,29	18,34	14,7693	16,61	1.452.503	2,49	16,29%
1 Anno	14,43	18,34	12,10	15,64	1.057.542	3,35	23,22%
3 Anni	12,91	18,34	11,11	13,93	1.009.588	4,87	37,72%
5 Anni	9,59	18,34	6,66	13,10	913.999	8,19	85,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	17,60	-0,34	-1,90%	17,91	17,94	17,525	843.605
08 Mar 2025	17,94	0,02	0,11%	17,89	17,94	17,68	1.240.282
07 Mar 2025	17,92	-0,04	-0,22%	18,02	18,085	17,835	1.241.204
06 Mar 2025	17,96	0,86	5,03%	17,30	17,99	17,205	3.713.210
05 Mar 2025	17,10	-0,08	-0,47%	16,83	17,235	16,83	1.368.942
04 Mar 2025	17,18	0,02	0,12%	17,26	17,44	17,07	1.557.286
01 Mar 2025	17,16	-0,05	-0,29%	17,03	17,16	16,81	1.982.572
28 Feb 2025	17,21	-0,47	-2,66%	17,62	17,74	17,19	1.293.376
27 Feb 2025	17,68	-0,12	-0,67%	17,91	17,91	17,675	1.465.026
26 Feb 2025	17,80	0,17	0,96%	17,59	17,84	17,59	1.457.837
25 Feb 2025	17,63	0,20	1,15%	17,55	17,685	17,425	2.494.606
22 Feb 2025	17,43	-0,12	-0,68%	17,45	17,475	17,195	1.966.390
21 Feb 2025	17,55	0,24	1,39%	17,40	17,59	17,33	2.683.785
20 Feb 2025	17,31	0,06	0,35%	17,36	17,40	17,125	2.059.241
19 Feb 2025	17,25	0,15	0,88%	17,09	17,29	16,965	1.843.801
15 Feb 2025	17,10	0,26	1,54%	17,16	17,21	16,91	1.807.019
14 Feb 2025	16,84	0,04	0,24%	16,80	16,875	16,58	1.447.417
13 Feb 2025	16,80	-0,14	-0,83%	16,62	16,875	16,62	1.341.730
12 Feb 2025	16,94	-0,09	-0,53%	16,94	17,01	16,81	1.371.464