Serie storiche KT
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 18,18 | -0,22 | -1,20% | 18,36 | 18,40 | 18,17 | 1.037.799 |
19 Mar 2025 | 18,40 | 0,02 | 0,11% | 18,54 | 18,59 | 18,21 | 1.181.587 |
18 Mar 2025 | 18,38 | -0,25 | -1,34% | 18,45 | 18,48 | 18,125 | 1.153.016 |
17 Mar 2025 | 18,63 | 0,35 | 1,91% | 18,41 | 18,74 | 18,30 | 960.754 |
14 Mar 2025 | 18,28 | 0,20 | 1,11% | 18,25 | 18,28 | 17,97 | 1.304.036 |
13 Mar 2025 | 18,08 | 0,12 | 0,67% | 17,80 | 18,18 | 17,77 | 1.144.934 |
12 Mar 2025 | 17,96 | 0,18 | 1,01% | 18,00 | 18,05 | 17,72 | 924.613 |
11 Mar 2025 | 17,78 | 0,18 | 1,02% | 17,78 | 17,78 | 17,23 | 1.710.792 |
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 |
11 Feb 2025 | 17,03 | 0,34 | 2,04% | 16,91 | 17,155 | 16,68 | 1.222.057 |
08 Feb 2025 | 16,69 | -0,34 | -2,00% | 16,83 | 16,875 | 16,63 | 2.009.725 |
07 Feb 2025 | 17,03 | 0,02 | 0,12% | 17,01 | 17,03 | 16,73 | 1.437.288 |
06 Feb 2025 | 17,01 | 0,01 | 0,06% | 17,01 | 17,14 | 16,77 | 1.594.567 |
05 Feb 2025 | 17,00 | -0,27 | -1,56% | 17,29 | 17,3295 | 16,99 | 1.402.494 |
04 Feb 2025 | 17,27 | -0,06 | -0,35% | 16,89 | 17,32 | 16,84 | 1.456.890 |
01 Feb 2025 | 17,33 | -0,26 | -1,48% | 17,59 | 17,62 | 17,31 | 1.197.329 |
31 Gen 2025 | 17,59 | -0,13 | -0,73% | 17,87 | 17,89 | 17,56 | 580.820 |
30 Gen 2025 | 17,72 | 0,01 | 0,06% | 17,77 | 17,94 | 17,675 | 407.419 |
29 Gen 2025 | 17,71 | -0,23 | -1,28% | 17,94 | 17,98 | 17,68 | 690.487 |
28 Gen 2025 | 17,94 | 0,28 | 1,59% | 17,61 | 17,985 | 17,60 | 1.160.237 |
25 Gen 2025 | 17,66 | 0,70 | 4,13% | 17,65 | 17,76 | 17,52 | 845.596 |
24 Gen 2025 | 16,96 | 0,00 | 0,00% | 16,96 | 16,96 | 16,96 | 0 |
23 Gen 2025 | 16,96 | 0,00 | 0,00% | 16,84 | 17,005 | 16,72 | 1.940.112 |
22 Gen 2025 | 16,96 | 0,22 | 1,31% | 16,88 | 17,055 | 16,80 | 1.270.148 |
18 Gen 2025 | 16,74 | 0,19 | 1,15% | 16,60 | 16,76 | 16,56 | 1.008.874 |
17 Gen 2025 | 16,55 | 0,16 | 0,98% | 16,45 | 16,57 | 16,32 | 1.549.597 |
16 Gen 2025 | 16,39 | 0,19 | 1,17% | 16,09 | 16,47 | 16,09 | 1.452.920 |
15 Gen 2025 | 16,20 | 0,19 | 1,19% | 16,01 | 16,22 | 15,895 | 1.539.774 |
14 Gen 2025 | 16,01 | 0,44 | 2,83% | 15,58 | 16,025 | 15,55 | 1.263.884 |
11 Gen 2025 | 15,57 | -0,23 | -1,46% | 15,6425 | 15,77 | 15,55 | 1.283.011 |
09 Gen 2025 | 15,80 | 0,01 | 0,06% | 15,755 | 15,85 | 15,635 | 1.186.862 |
08 Gen 2025 | 15,79 | 0,12 | 0,77% | 15,69 | 15,95 | 15,69 | 1.325.867 |
07 Gen 2025 | 15,67 | -0,07 | -0,44% | 15,69 | 15,80 | 15,585 | 1.187.551 |
04 Gen 2025 | 15,74 | 0,12 | 0,77% | 15,69 | 15,785 | 15,64 | 538.962 |
03 Gen 2025 | 15,62 | 0,10 | 0,64% | 15,64 | 15,6782 | 15,54 | 787.910 |
01 Gen 2025 | 15,52 | -0,10 | -0,64% | 15,60 | 15,66 | 15,49 | 530.292 |
31 Dic 2024 | 15,62 | -0,24 | -1,51% | 15,51 | 15,705 | 15,49 | 529.967 |
28 Dic 2024 | 15,86 | -0,10 | -0,63% | 15,80 | 15,89 | 15,80 | 840.135 |
27 Dic 2024 | 15,96 | -0,18 | -1,12% | 16,05 | 16,15 | 15,95 | 400.802 |
24 Dic 2024 | 16,14 | 0,09 | 0,56% | 16,10 | 16,20 | 16,005 | 311.851 |
24 Dic 2024 | 16,05 | -0,02 | -0,12% | 16,03 | 16,238 | 15,9058 | 936.962 |