Dati storici World Kinect - WKC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,07	29,30	27,67	28,33	752.902	-0,89	-3,06%
1 Mese	28,18	31,54	26,00	29,06	927.021	0,00	0,00%
3 Mesi	27,89	31,54	26,00	28,17	816.178	0,29	1,04%
6 Mesi	28,33	31,705	25,99	28,86	875.074	-0,15	-0,53%
1 Anno	24,30	31,705	21,38	27,68	729.218	3,88	15,97%
3 Anni	25,10	31,705	17,69	25,46	695.401	3,08	12,27%
5 Anni	25,10	31,705	17,69	25,46	695.401	3,08	12,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	28,18	-0,03	-0,11%	27,98	28,69	27,98	639.356
08 Mar 2025	28,21	-0,07	-0,25%	28,29	28,555	28,00	581.623
07 Mar 2025	28,28	-0,06	-0,21%	28,30	28,58	27,93	768.957
06 Mar 2025	28,34	-0,22	-0,77%	28,56	28,675	27,84	852.233
05 Mar 2025	28,56	-0,86	-2,92%	29,07	29,30	28,54	910.910
04 Mar 2025	29,42	-0,52	-1,74%	30,12	30,47	29,38	749.097
01 Mar 2025	29,94	0,14	0,47%	29,61	29,97	29,22	1.815.961
28 Feb 2025	29,80	-0,31	-1,03%	30,08	30,30	29,74	818.705
27 Feb 2025	30,11	-0,02	-0,07%	30,13	30,59	30,0762	589.132
26 Feb 2025	30,13	-0,45	-1,47%	30,83	31,02	29,86	1.097.482
25 Feb 2025	30,58	-0,15	-0,49%	30,83	31,54	30,22	1.295.142
22 Feb 2025	30,73	3,13	11,34%	26,00	31,35	26,00	2.305.149
21 Feb 2025	27,60	0,33	1,21%	27,27	27,73	27,1551	1.318.089
20 Feb 2025	27,27	-0,16	-0,58%	27,23	27,395	26,975	1.001.722
19 Feb 2025	27,43	0,09	0,33%	27,80	27,80	27,22	850.812
15 Feb 2025	27,34	-0,84	-2,98%	28,35	28,4675	27,295	618.511
14 Feb 2025	28,18	0,16	0,57%	28,04	28,405	27,94	335.745
13 Feb 2025	28,02	-0,39	-1,37%	28,09	28,57	27,92	499.033
12 Feb 2025	28,41	0,17	0,60%	28,18	28,42	28,125	554.316