Dati storici Kontron - KTN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,06	20,28	17,81	19,26	79.350	1,46	8,08%
1 Mese	19,30	20,28	17,13	18,86	56.002	0,22	1,14%
3 Mesi	15,54	20,28	15,16	18,31	49.482	3,98	25,61%
6 Mesi	20,26	20,36	15,16	17,65	37.896	-0,74	-3,65%
1 Anno	21,96	22,42	15,16	18,72	30.650	-2,44	-11,11%
3 Anni	16,14	23,44	13,04	17,61	53.123	3,38	20,94%
5 Anni	16,14	23,44	13,04	17,61	53.123	3,38	20,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Gen 2025	19,56	0,15	0,77%	19,53	19,60	19,35	32.268
23 Gen 2025	19,41	-0,45	-2,27%	19,90	19,97	19,20	56.673
22 Gen 2025	19,86	0,26	1,33%	19,69	20,28	19,46	124.446
21 Gen 2025	19,60	1,21	6,58%	18,80	19,60	18,80	91.443
20 Gen 2025	18,39	0,14	0,77%	18,29	18,58	18,07	75.836
17 Gen 2025	18,25	0,31	1,73%	18,06	18,25	17,81	48.353
16 Gen 2025	17,94	-0,16	-0,88%	18,07	18,27	17,77	42.465
15 Gen 2025	18,10	0,43	2,43%	17,55	18,23	17,52	42.891
14 Gen 2025	17,67	-0,22	-1,23%	17,83	17,99	17,42	70.279
13 Gen 2025	17,89	-1,26	-6,58%	19,14	19,14	17,13	202.348
10 Gen 2025	19,15	-0,39	-2,00%	19,53	19,53	19,01	31.157
09 Gen 2025	19,54	0,10	0,51%	19,48	19,79	19,21	28.257
08 Gen 2025	19,44	-0,35	-1,77%	19,57	19,79	19,26	37.081
07 Gen 2025	19,79	-0,10	-0,50%	19,94	19,97	19,62	16.673
06 Gen 2025	19,89	0,05	0,25%	19,97	20,08	19,62	24.753
03 Gen 2025	19,84	-0,13	-0,65%	20,08	20,18	19,71	23.361
02 Gen 2025	19,97	0,57	2,94%	19,64	20,08	19,41	47.617
30 Dic 2024	19,40	-0,25	-1,27%	19,31	19,58	19,27	14.159
27 Dic 2024	19,65	0,54	2,83%	19,30	19,77	19,18	30.245