Dati storici Kion - KGX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,30	34,14	32,40	33,66	12.713	0,330001	0,99%
1 Mese	35,70	37,59	31,83	34,59	11.301	-2,07	-5,80%
3 Mesi	31,30	38,55	30,43	34,88	10.541	2,33	7,44%
6 Mesi	43,06	43,96	30,33	36,05	10.177	-9,43	-21,90%
1 Anno	34,41	51,66	30,33	40,10	12.685	-0,779999	-2,27%
3 Anni	98,64	101,40	18,66	38,02	237.461	-65,01	-65,91%
5 Anni	59,90	103,70	18,66	49,54	235.923	-26,27	-43,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	33,59	-0,40	-1,18%	34,03	34,14	33,45	8.436
02 Dic 2024	33,99	0,00	0,00%	33,76	34,01	33,51	10.148
29 Nov 2024	33,99	1,14	3,47%	32,78	34,11	32,78	33.221
28 Nov 2024	32,85	0,30	0,92%	32,91	33,03	32,59	3.960
27 Nov 2024	32,55	-0,86	-2,57%	33,49	33,54	32,40	8.047
26 Nov 2024	33,41	0,03	0,09%	33,30	33,77	32,70	8.189
25 Nov 2024	33,38	0,69	2,11%	32,78	33,43	32,77	5.436
22 Nov 2024	32,69	0,57	1,77%	32,16	32,84	31,93	8.684
21 Nov 2024	32,12	-1,07	-3,22%	33,14	33,14	31,83	11.007
20 Nov 2024	33,19	-0,19	-0,57%	33,41	34,01	32,84	9.308
19 Nov 2024	33,38	-0,89	-2,60%	34,33	34,41	32,80	18.422
18 Nov 2024	34,27	-0,73	-2,09%	35,00	35,04	34,07	6.663
15 Nov 2024	35,00	-0,19	-0,54%	35,03	35,25	34,44	7.820
14 Nov 2024	35,19	0,02	0,06%	35,06	35,35	34,27	10.564
13 Nov 2024	35,17	-0,29	-0,82%	35,36	35,65	34,75	6.462
12 Nov 2024	35,46	-1,50	-4,06%	36,53	36,53	35,21	8.507
11 Nov 2024	36,96	0,90	2,50%	36,64	37,31	36,34	14.883
08 Nov 2024	36,06	-1,35	-3,61%	37,50	37,59	36,01	15.323
07 Nov 2024	37,41	1,39	3,86%	36,02	37,41	35,50	12.044
06 Nov 2024	36,02	0,40	1,12%	35,36	37,25	35,36	13.019
05 Nov 2024	35,62	0,21	0,59%	35,70	35,76	34,62	14.309
04 Nov 2024	35,41	-1,08	-2,96%	36,17	36,59	35,19	10.246