Serie storiche ZKH
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 3,45 | -0,19 | -5,22% | 3,59 | 3,59 | 3,38 | 100.865 |
19 Mar 2025 | 3,64 | 0,02 | 0,55% | 3,67 | 3,70 | 3,60 | 11.845 |
18 Mar 2025 | 3,62 | 0,01 | 0,28% | 3,70 | 3,86 | 3,54 | 53.628 |
17 Mar 2025 | 3,61 | -0,06 | -1,63% | 3,56 | 3,715 | 3,56 | 56.933 |
14 Mar 2025 | 3,67 | -0,03 | -0,81% | 3,67 | 3,80 | 3,54 | 59.870 |
13 Mar 2025 | 3,70 | 0,03 | 0,82% | 3,64 | 3,76 | 3,51 | 14.757 |
12 Mar 2025 | 3,67 | 0,04 | 1,10% | 3,70 | 3,75 | 3,55 | 19.100 |
11 Mar 2025 | 3,63 | -0,03 | -0,82% | 3,66 | 3,72 | 3,50 | 41.609 |
10 Mar 2025 | 3,66 | -0,04 | -1,08% | 3,67 | 3,72 | 3,52 | 32.761 |
08 Mar 2025 | 3,70 | 0,01 | 0,27% | 3,67 | 3,74 | 3,54 | 69.444 |
07 Mar 2025 | 3,69 | 0,04 | 1,10% | 3,69 | 3,74 | 3,51 | 21.400 |
06 Mar 2025 | 3,65 | 0,10 | 2,82% | 3,63 | 3,75 | 3,51 | 43.734 |
05 Mar 2025 | 3,55 | 0,09 | 2,60% | 3,45 | 3,635 | 3,45 | 12.739 |
04 Mar 2025 | 3,46 | -0,06 | -1,70% | 3,58 | 3,60 | 3,445 | 14.663 |
01 Mar 2025 | 3,52 | -0,07 | -1,95% | 3,50 | 3,66 | 3,46 | 25.767 |
28 Feb 2025 | 3,59 | 0,01 | 0,28% | 3,50 | 3,66 | 3,50 | 24.273 |
27 Feb 2025 | 3,58 | 0,06 | 1,70% | 3,54 | 3,66 | 3,51 | 16.225 |
26 Feb 2025 | 3,52 | 0,03 | 0,86% | 3,42 | 3,615 | 3,33 | 64.123 |
25 Feb 2025 | 3,49 | -0,02 | -0,57% | 3,57 | 3,61 | 3,19 | 116.298 |
22 Feb 2025 | 3,51 | -0,09 | -2,50% | 3,63 | 3,78 | 3,51 | 81.056 |
21 Feb 2025 | 3,60 | 0,01 | 0,28% | 3,56 | 3,88 | 3,54 | 73.140 |
20 Feb 2025 | 3,59 | 0,05 | 1,41% | 3,59 | 3,84 | 3,53 | 65.414 |
19 Feb 2025 | 3,54 | 0,05 | 1,43% | 3,49 | 3,64 | 3,49 | 56.646 |
15 Feb 2025 | 3,49 | 0,08 | 2,35% | 3,40 | 3,63 | 3,40 | 106.395 |
14 Feb 2025 | 3,41 | -0,12 | -3,40% | 3,56 | 3,60 | 3,30 | 130.353 |
13 Feb 2025 | 3,53 | 0,00 | 0,00% | 3,52 | 3,65 | 3,50 | 27.086 |
12 Feb 2025 | 3,53 | -0,04 | -1,12% | 3,58 | 3,67 | 3,52 | 64.820 |
11 Feb 2025 | 3,57 | -0,04 | -1,11% | 3,68 | 3,68 | 3,52 | 46.654 |
08 Feb 2025 | 3,61 | -0,09 | -2,43% | 3,67 | 3,72 | 3,5572 | 24.034 |
07 Feb 2025 | 3,70 | 0,15 | 4,23% | 3,57 | 3,75 | 3,475 | 24.605 |
06 Feb 2025 | 3,55 | -0,03 | -0,84% | 3,61 | 3,69 | 3,52 | 29.533 |
05 Feb 2025 | 3,58 | 0,08 | 2,29% | 3,49 | 3,70 | 3,49 | 28.880 |
04 Feb 2025 | 3,50 | -0,08 | -2,23% | 3,54 | 3,65 | 3,50 | 40.424 |
01 Feb 2025 | 3,58 | 0,01 | 0,28% | 3,59 | 3,685 | 3,495 | 51.736 |
31 Gen 2025 | 3,57 | 0,04 | 1,13% | 3,55 | 3,70 | 3,51 | 14.521 |
30 Gen 2025 | 3,53 | -0,01 | -0,28% | 3,54 | 3,62 | 3,51 | 41.590 |
29 Gen 2025 | 3,54 | -0,05 | -1,39% | 3,59 | 3,64 | 3,54 | 14.317 |
28 Gen 2025 | 3,59 | -0,02 | -0,55% | 3,60 | 3,79 | 3,51 | 58.463 |
25 Gen 2025 | 3,61 | 0,05 | 1,40% | 3,70 | 3,73 | 3,60 | 41.688 |
24 Gen 2025 | 3,56 | 0,00 | 0,00% | 3,56 | 3,56 | 3,56 | 0 |
23 Gen 2025 | 3,56 | -0,03 | -0,84% | 3,52 | 3,69 | 3,52 | 26.181 |
22 Gen 2025 | 3,59 | -0,04 | -1,10% | 3,51 | 3,69 | 3,51 | 42.738 |
18 Gen 2025 | 3,63 | 0,12 | 3,42% | 3,55 | 3,75 | 3,51 | 40.046 |
17 Gen 2025 | 3,51 | 0,00 | 0,00% | 3,57 | 3,85 | 3,51 | 32.561 |
16 Gen 2025 | 3,51 | -0,09 | -2,50% | 3,66 | 3,90 | 3,50 | 77.951 |
15 Gen 2025 | 3,60 | 0,09 | 2,56% | 3,56 | 3,66 | 3,51 | 17.452 |
14 Gen 2025 | 3,51 | -0,03 | -0,85% | 3,49 | 3,70 | 3,49 | 40.086 |
11 Gen 2025 | 3,54 | -0,02 | -0,56% | 3,455 | 3,62 | 3,455 | 8.726 |
09 Gen 2025 | 3,56 | 0,02 | 0,56% | 3,65 | 3,65 | 3,50 | 13.956 |
08 Gen 2025 | 3,54 | -0,10 | -2,75% | 3,635 | 3,77 | 3,54 | 26.295 |
07 Gen 2025 | 3,64 | 0,00 | 0,00% | 3,64 | 3,725 | 3,46 | 29.438 |
04 Gen 2025 | 3,64 | 0,17 | 4,90% | 3,5516 | 3,65 | 3,50 | 31.941 |
03 Gen 2025 | 3,47 | -0,04 | -1,14% | 3,4101 | 3,66 | 3,41 | 16.703 |
01 Gen 2025 | 3,51 | -0,05 | -1,40% | 3,53 | 3,68 | 3,46 | 25.788 |
31 Dic 2024 | 3,56 | 0,21 | 6,27% | 3,35 | 3,70 | 3,35 | 48.757 |
28 Dic 2024 | 3,35 | 0,05 | 1,52% | 3,385 | 3,47 | 3,22 | 33.490 |
27 Dic 2024 | 3,30 | -0,04 | -1,20% | 3,35 | 3,46 | 3,25 | 27.033 |
24 Dic 2024 | 3,34 | -0,07 | -2,05% | 3,41 | 3,58 | 3,34 | 32.279 |
24 Dic 2024 | 3,41 | -0,29 | -7,84% | 3,58 | 3,735 | 3,34 | 68.565 |