Dati storici ZEEKR Intelligent Techno... - ZK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,21	28,255	23,0587	25,72	739.456	2,29	9,46%
1 Mese	25,97	28,50	23,01	25,50	682.010	0,53	2,04%
3 Mesi	27,39	32,7599	23,01	26,83	601.109	-0,89	-3,25%
6 Mesi	15,89	32,7599	15,12	24,60	891.717	10,61	66,77%
1 Anno	26,00	32,7599	13,00	23,90	802.710	0,50	1,92%
3 Anni	26,00	32,7599	13,00	23,90	802.710	0,50	1,92%
5 Anni	26,00	32,7599	13,00	23,90	802.710	0,50	1,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	25,97	0,89	3,55%	25,04	26,84	25,03	637.591
04 Mar 2025	25,08	-1,77	-6,59%	26,82	27,25	24,66	625.336
01 Mar 2025	26,85	0,60	2,29%	24,20	27,00	24,18	833.967
28 Feb 2025	26,25	1,09	4,33%	25,13	28,255	25,13	1.166.547
27 Feb 2025	25,16	1,45	6,12%	24,27	25,98	24,21	690.086
26 Feb 2025	23,71	0,08	0,34%	24,21	24,21	23,0587	381.345
25 Feb 2025	23,63	-0,84	-3,43%	24,56	24,56	23,01	612.536
22 Feb 2025	24,47	-0,03	-0,12%	25,02	25,80	24,42	644.198
21 Feb 2025	24,50	-0,80	-3,16%	25,87	26,14	24,21	644.064
20 Feb 2025	25,30	0,00	0,00%	25,55	26,50	25,25	612.960
19 Feb 2025	25,30	-1,03	-3,91%	26,90	26,95	24,86	776.929
15 Feb 2025	26,33	1,48	5,96%	25,96	26,54	25,01	1.051.896
14 Feb 2025	24,85	0,06	0,24%	24,66	25,30	24,50	681.438
13 Feb 2025	24,79	0,46	1,89%	24,82	25,30	24,39	412.451
12 Feb 2025	24,33	-1,40	-5,44%	25,10	25,38	24,22	493.474
11 Feb 2025	25,73	-0,79	-2,98%	27,00	27,1933	25,48	504.564
08 Feb 2025	26,52	-0,48	-1,78%	27,79	28,50	25,80	903.305
07 Feb 2025	27,00	1,86	7,40%	25,80	27,45	25,70	1.037.951
06 Feb 2025	25,14	-0,11	-0,44%	25,09	25,31	24,6601	325.514