Dati storici ZEEKR Intelligent Techno... - ZK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,20	31,93	24,18	27,78	845.581	7,21	29,79%
1 Mese	27,79	31,93	23,01	26,04	726.510	3,62	13,03%
3 Mesi	27,71	32,7599	23,01	26,88	608.238	3,70	13,35%
6 Mesi	15,66	32,7599	15,12	24,82	901.332	15,75	100,57%
1 Anno	26,00	32,7599	13,00	23,98	804.477	5,41	20,81%
3 Anni	26,00	32,7599	13,00	23,98	804.477	5,41	20,81%
5 Anni	26,00	32,7599	13,00	23,98	804.477	5,41	20,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	31,36	1,35	4,50%	30,09	32,08	29,78	711.276
07 Mar 2025	30,01	1,39	4,86%	28,62	30,65	28,50	1.314.705
06 Mar 2025	28,62	2,65	10,20%	26,45	28,80	26,425	827.855
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