Serie storiche Koenig & Bauer
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2025 | 16,44 | 1,38 | 9,16% | 15,18 | 16,50 | 15,18 | 3.513 |
26 Mar 2025 | 15,06 | -0,22 | -1,44% | 15,32 | 15,32 | 15,06 | 1.368 |
25 Mar 2025 | 15,28 | 0,32 | 2,14% | 15,22 | 15,28 | 15,20 | 623 |
24 Mar 2025 | 14,96 | -0,14 | -0,93% | 15,36 | 15,36 | 14,94 | 230 |
21 Mar 2025 | 15,10 | -0,06 | -0,40% | 15,02 | 15,12 | 14,94 | 2.560 |
20 Mar 2025 | 15,16 | -0,02 | -0,13% | 15,12 | 15,16 | 15,12 | 1.417 |
19 Mar 2025 | 15,18 | 0,08 | 0,53% | 15,12 | 15,26 | 15,08 | 2.734 |
18 Mar 2025 | 15,10 | 0,36 | 2,44% | 15,00 | 15,10 | 14,98 | 10.695 |
17 Mar 2025 | 14,74 | -0,26 | -1,73% | 14,94 | 15,10 | 14,02 | 11.605 |
14 Mar 2025 | 15,00 | -0,06 | -0,40% | 14,90 | 15,22 | 14,90 | 4.294 |
13 Mar 2025 | 15,06 | -0,18 | -1,18% | 15,20 | 15,36 | 15,06 | 463 |
12 Mar 2025 | 15,24 | -0,26 | -1,68% | 15,52 | 15,58 | 15,24 | 883 |
11 Mar 2025 | 15,50 | 0,58 | 3,89% | 15,12 | 15,50 | 15,10 | 661 |
10 Mar 2025 | 14,92 | -0,56 | -3,62% | 15,78 | 15,78 | 14,88 | 7.494 |
07 Mar 2025 | 15,48 | -0,08 | -0,51% | 15,70 | 15,70 | 15,48 | 502 |
06 Mar 2025 | 15,56 | -0,56 | -3,47% | 15,98 | 15,98 | 15,56 | 1.580 |
05 Mar 2025 | 16,12 | 0,20 | 1,26% | 16,52 | 16,54 | 16,12 | 1.652 |
04 Mar 2025 | 15,92 | -0,56 | -3,40% | 16,08 | 16,14 | 15,58 | 1.980 |
03 Mar 2025 | 16,48 | 0,82 | 5,24% | 15,82 | 16,54 | 15,70 | 4.962 |
28 Feb 2025 | 15,66 | -0,10 | -0,63% | 15,44 | 15,82 | 15,44 | 1.007 |
27 Feb 2025 | 15,76 | -0,24 | -1,50% | 15,72 | 15,76 | 15,52 | 1.674 |
26 Feb 2025 | 16,00 | 0,46 | 2,96% | 15,80 | 16,30 | 15,58 | 4.534 |
25 Feb 2025 | 15,54 | -0,28 | -1,77% | 15,68 | 15,74 | 15,54 | 532 |
24 Feb 2025 | 15,82 | 0,00 | 0,00% | 15,92 | 16,04 | 15,72 | 2.114 |
21 Feb 2025 | 15,82 | 0,44 | 2,86% | 15,44 | 15,82 | 15,44 | 353 |
20 Feb 2025 | 15,38 | -0,70 | -4,35% | 16,06 | 16,06 | 15,36 | 5.913 |
19 Feb 2025 | 16,08 | 0,00 | 0,00% | 16,16 | 16,30 | 16,08 | 565 |
18 Feb 2025 | 16,08 | -0,56 | -3,37% | 16,64 | 16,64 | 16,08 | 4.651 |
17 Feb 2025 | 16,64 | 0,22 | 1,34% | 16,50 | 17,00 | 16,50 | 9.894 |
14 Feb 2025 | 16,42 | 0,00 | 0,00% | 16,56 | 16,56 | 16,42 | 991 |
13 Feb 2025 | 16,42 | 0,06 | 0,37% | 16,44 | 16,62 | 16,30 | 2.098 |
12 Feb 2025 | 16,36 | -0,02 | -0,12% | 16,32 | 16,56 | 16,32 | 2.619 |
11 Feb 2025 | 16,38 | -0,22 | -1,33% | 16,60 | 16,78 | 16,38 | 2.360 |
10 Feb 2025 | 16,60 | 0,46 | 2,85% | 16,22 | 16,60 | 16,10 | 6.342 |
07 Feb 2025 | 16,14 | 0,00 | 0,00% | 16,22 | 16,30 | 16,14 | 957 |
06 Feb 2025 | 16,14 | -0,14 | -0,86% | 16,04 | 16,36 | 16,04 | 641 |
05 Feb 2025 | 16,28 | -0,50 | -2,98% | 16,50 | 16,50 | 16,00 | 4.752 |
04 Feb 2025 | 16,78 | 0,34 | 2,07% | 16,40 | 16,78 | 16,40 | 3.128 |
03 Feb 2025 | 16,44 | -0,08 | -0,48% | 15,98 | 16,46 | 15,62 | 3.541 |
31 Gen 2025 | 16,52 | -0,16 | -0,96% | 16,16 | 16,52 | 16,16 | 1.706 |
30 Gen 2025 | 16,68 | 0,24 | 1,46% | 16,44 | 16,68 | 16,32 | 532 |
29 Gen 2025 | 16,44 | 0,28 | 1,73% | 16,40 | 16,46 | 16,22 | 2.361 |
28 Gen 2025 | 16,16 | 0,12 | 0,75% | 16,08 | 16,16 | 15,64 | 1.860 |
27 Gen 2025 | 16,04 | -1,24 | -7,18% | 17,18 | 17,18 | 15,72 | 7.254 |
24 Gen 2025 | 17,28 | -0,02 | -0,12% | 17,60 | 17,60 | 17,18 | 1.876 |
23 Gen 2025 | 17,30 | 0,36 | 2,13% | 16,92 | 17,48 | 16,92 | 2.209 |
22 Gen 2025 | 16,94 | -0,42 | -2,42% | 17,40 | 17,40 | 16,94 | 4.275 |
21 Gen 2025 | 17,36 | 0,08 | 0,46% | 17,04 | 17,36 | 16,94 | 1.590 |
20 Gen 2025 | 17,28 | 0,30 | 1,77% | 16,98 | 17,34 | 16,90 | 3.143 |
17 Gen 2025 | 16,98 | 0,00 | 0,00% | 16,98 | 16,98 | 16,72 | 5.591 |
16 Gen 2025 | 16,98 | 0,52 | 3,16% | 16,44 | 16,98 | 16,34 | 4.058 |
15 Gen 2025 | 16,46 | 0,02 | 0,12% | 16,50 | 16,54 | 16,26 | 6.946 |
14 Gen 2025 | 16,44 | 0,00 | 0,00% | 16,26 | 16,76 | 16,26 | 1.377 |
13 Gen 2025 | 16,44 | -0,04 | -0,24% | 16,56 | 16,66 | 16,12 | 6.561 |
10 Gen 2025 | 16,48 | 0,48 | 3,00% | 16,28 | 16,52 | 16,20 | 6.393 |
09 Gen 2025 | 16,00 | 0,22 | 1,39% | 15,74 | 16,02 | 15,74 | 6.195 |
08 Gen 2025 | 15,78 | 0,04 | 0,25% | 15,98 | 16,00 | 15,76 | 2.734 |
07 Gen 2025 | 15,74 | 0,22 | 1,42% | 15,60 | 15,88 | 15,60 | 1.027 |
06 Gen 2025 | 15,52 | -0,26 | -1,65% | 15,86 | 15,86 | 15,52 | 3.360 |
03 Gen 2025 | 15,78 | -0,12 | -0,75% | 15,70 | 15,78 | 15,46 | 740 |
02 Gen 2025 | 15,90 | 1,10 | 7,43% | 15,14 | 16,00 | 15,14 | 7.093 |
30 Dic 2024 | 14,80 | -0,22 | -1,46% | 14,98 | 15,12 | 14,68 | 758 |