Dati storici World Kinect - WKC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,80	31,35	26,00	28,83	1.368.943	2,93	10,54%
1 Mese	28,71	31,35	26,00	28,52	634.223	2,02	7,04%
3 Mesi	28,95	31,35	26,00	27,94	768.781	1,78	6,15%
6 Mesi	28,72	31,705	25,99	28,77	838.500	2,01	7,00%
1 Anno	25,58	31,705	21,38	27,49	711.380	5,15	20,13%
3 Anni	25,10	31,705	17,69	25,32	689.495	5,63	22,43%
5 Anni	25,10	31,705	17,69	25,32	689.495	5,63	22,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
11 Feb 2025	28,24	0,03	0,11%	28,29	28,45	28,21	276.117
08 Feb 2025	28,21	-0,25	-0,88%	28,42	28,52	28,19	373.527
07 Feb 2025	28,46	0,01	0,04%	28,45	28,60	28,21	348.607
06 Feb 2025	28,45	0,21	0,74%	28,35	28,48	28,20	242.390
05 Feb 2025	28,24	0,37	1,33%	27,81	28,369	27,75	390.835
04 Feb 2025	27,87	-0,40	-1,41%	27,95	28,155	27,6835	306.094
01 Feb 2025	28,27	-0,33	-1,15%	28,59	28,7371	27,91	1.053.384
31 Gen 2025	28,60	-0,03	-0,10%	28,98	29,07	28,32	441.937
30 Gen 2025	28,63	-0,18	-0,62%	28,73	29,0799	28,56	338.282
29 Gen 2025	28,81	-0,06	-0,21%	28,86	29,03	28,61	363.466
28 Gen 2025	28,87	0,09	0,31%	28,71	29,16	28,71	406.970
25 Gen 2025	28,78	0,50	1,77%	28,52	28,86	28,395	525.523