Dati storici Klaviyo - KVYO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,56	41,86	37,77	39,56	929.135	-3,83	-9,22%
1 Mese	47,07	49,55	37,77	44,75	1.524.682	-9,34	-19,84%
3 Mesi	39,62	49,55	37,77	43,49	1.316.571	-1,89	-4,77%
6 Mesi	30,30	49,55	29,29	39,44	1.229.643	7,43	24,52%
1 Anno	27,24	49,55	21,26	32,24	1.230.933	10,49	38,51%
3 Anni	36,75	49,55	21,26	31,49	1.159.779	0,98	2,67%
5 Anni	36,75	49,55	21,26	31,49	1.159.779	0,98	2,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	37,73	-0,56	-1,46%	37,39	38,29	36,01	2.578.805
04 Mar 2025	38,29	-1,03	-2,62%	39,74	40,00	37,94	1.033.294
01 Mar 2025	39,32	-0,49	-1,23%	39,81	39,83	38,295	1.353.779
28 Feb 2025	39,81	-0,69	-1,70%	41,07	41,35	39,70	715.857
27 Feb 2025	40,50	-0,03	-0,07%	40,88	41,86	40,3757	753.078
26 Feb 2025	40,53	-1,04	-2,50%	41,56	41,56	39,411	789.667
25 Feb 2025	41,57	-0,28	-0,67%	42,02	42,02	39,2901	1.815.948
22 Feb 2025	41,85	-2,41	-5,45%	44,18	44,18	40,87	2.914.097
21 Feb 2025	44,26	-2,74	-5,83%	42,94	44,69	39,3938	5.380.798
20 Feb 2025	47,00	-0,27	-0,57%	47,45	47,45	45,605	2.272.916
19 Feb 2025	47,27	0,27	0,57%	47,14	47,7407	46,41	1.742.036
15 Feb 2025	47,00	-1,00	-2,08%	48,30	48,30	45,66	1.459.019
14 Feb 2025	48,00	0,55	1,16%	47,84	48,17	47,04	1.076.031
13 Feb 2025	47,45	-0,10	-0,21%	47,27	47,90	46,80	1.439.273
12 Feb 2025	47,55	-1,64	-3,33%	49,02	49,55	46,9372	1.092.811
11 Feb 2025	49,19	2,23	4,75%	47,47	49,43	47,06	1.391.144
08 Feb 2025	46,96	-0,71	-1,49%	47,81	48,298	46,66	842.105
07 Feb 2025	47,67	-0,94	-1,93%	48,47	48,68	47,025	714.725
06 Feb 2025	48,61	0,60	1,25%	47,99	48,62	47,08	636.932