Dati storici Kontron - KTN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,72	21,18	19,52	20,42	41.602	1,12	5,68%
1 Mese	19,25	21,18	18,30	19,71	29.866	1,59	8,26%
3 Mesi	21,30	22,38	18,30	20,01	29.919	-0,46	-2,16%
6 Mesi	22,48	23,44	18,30	20,79	27.380	-1,64	-7,30%
1 Anno	19,51	23,44	17,15	20,00	36.280	1,33	6,82%
3 Anni	16,14	23,44	13,04	17,50	59.534	4,70	29,12%
5 Anni	16,14	23,44	13,04	17,50	59.534	4,70	29,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Mag 2024	20,32	-0,42	-2,03%	20,78	20,78	20,24	44.861
22 Mag 2024	20,74	0,12	0,58%	20,40	20,74	20,12	29.209
21 Mag 2024	20,62	0,75	3,77%	20,40	21,18	20,16	93.418
20 Mag 2024	19,87	0,02	0,10%	19,89	19,96	19,66	8.730
17 Mag 2024	19,85	0,12	0,61%	19,72	19,87	19,52	31.793
16 Mag 2024	19,73	0,11	0,56%	19,47	19,77	19,47	14.006
15 Mag 2024	19,62	0,02	0,10%	19,58	19,83	19,41	34.894
14 Mag 2024	19,60	0,50	2,62%	19,10	19,60	18,96	28.525
13 Mag 2024	19,10	-0,19	-0,98%	19,01	19,13	18,83	28.076
10 Mag 2024	19,29	0,15	0,78%	19,28	19,65	18,93	35.108
09 Mag 2024	19,14	0,11	0,58%	19,06	19,22	18,92	5.493
08 Mag 2024	19,03	0,04	0,21%	18,91	19,29	18,88	16.873
07 Mag 2024	18,99	-0,04	-0,21%	18,73	19,09	18,61	25.440
06 Mag 2024	19,03	-0,42	-2,16%	19,55	19,60	18,58	43.265
03 Mag 2024	19,45	0,39	2,05%	19,48	19,95	18,30	76.262
02 Mag 2024	19,06	0,07	0,37%	18,98	19,17	18,90	12.723
30 Apr 2024	18,99	-0,21	-1,09%	19,31	19,38	18,82	13.304
29 Apr 2024	19,20	-0,02	-0,10%	19,07	19,44	19,01	17.160
26 Apr 2024	19,22	0,03	0,16%	19,25	19,25	19,01	8.305
25 Apr 2024	19,19	-0,22	-1,13%	19,17	19,31	18,94	13.739
24 Apr 2024	19,41	-0,10	-0,51%	19,51	19,64	19,22	15.227