Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Kratos Defense and Secur...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 28,63 | -0,21 | -0,73% | 29,59 | 29,59 | 28,07 | 2.704 |
| 27 Mar 2025 | 28,84 | -0,39 | -1,33% | 29,00 | 29,71 | 28,84 | 525 |
| 26 Mar 2025 | 29,23 | -1,19 | -3,91% | 30,76 | 30,87 | 29,13 | 3.216 |
| 25 Mar 2025 | 30,42 | 0,13 | 0,43% | 30,29 | 30,75 | 29,66 | 542 |
| 24 Mar 2025 | 30,29 | 1,42 | 4,92% | 29,04 | 30,29 | 28,51 | 1.481 |
| 21 Mar 2025 | 28,87 | -0,13 | -0,45% | 29,21 | 29,70 | 28,25 | 2.050 |
| 20 Mar 2025 | 29,00 | -1,04 | -3,46% | 30,26 | 30,85 | 29,00 | 3.422 |
| 19 Mar 2025 | 30,04 | 1,63 | 5,74% | 28,43 | 30,04 | 28,43 | 3.037 |
| 18 Mar 2025 | 28,41 | -1,09 | -3,69% | 29,48 | 29,67 | 28,41 | 4.762 |
| 17 Mar 2025 | 29,50 | 1,85 | 6,69% | 28,00 | 29,69 | 27,47 | 9.008 |
| 14 Mar 2025 | 27,65 | 0,17 | 0,62% | 28,00 | 28,09 | 27,08 | 1.731 |
| 13 Mar 2025 | 27,48 | 0,26 | 0,96% | 27,40 | 27,97 | 26,70 | 1.144 |
| 12 Mar 2025 | 27,22 | 0,04 | 0,15% | 26,92 | 27,59 | 26,45 | 1.720 |
| 11 Mar 2025 | 27,18 | -0,08 | -0,29% | 27,01 | 27,73 | 26,01 | 3.092 |
| 10 Mar 2025 | 27,26 | 2,07 | 8,22% | 25,64 | 27,83 | 25,16 | 7.222 |
| 07 Mar 2025 | 25,19 | 0,28 | 1,12% | 25,09 | 25,19 | 24,22 | 757 |
| 06 Mar 2025 | 24,91 | -0,83 | -3,22% | 26,05 | 26,07 | 24,62 | 5.360 |
| 05 Mar 2025 | 25,74 | 0,76 | 3,04% | 25,27 | 25,79 | 24,51 | 3.537 |
| 04 Mar 2025 | 24,98 | -0,25 | -0,99% | 25,30 | 25,50 | 23,95 | 4.610 |
| 03 Mar 2025 | 25,23 | 0,38 | 1,53% | 25,64 | 26,50 | 24,97 | 7.505 |
| 28 Feb 2025 | 24,85 | -0,40 | -1,58% | 25,26 | 25,60 | 24,30 | 2.393 |
| 27 Feb 2025 | 25,25 | 1,24 | 5,16% | 23,23 | 25,52 | 22,58 | 1.803 |
| 26 Feb 2025 | 24,01 | 0,25 | 1,05% | 24,38 | 24,39 | 23,79 | 2.344 |
| 25 Feb 2025 | 23,76 | 0,35 | 1,50% | 23,55 | 23,87 | 22,42 | 5.739 |
| 24 Feb 2025 | 23,41 | -1,00 | -4,10% | 24,19 | 24,58 | 23,05 | 4.037 |
| 21 Feb 2025 | 24,41 | -0,24 | -0,97% | 25,70 | 26,09 | 24,41 | 5.265 |
| 20 Feb 2025 | 24,65 | -1,21 | -4,68% | 25,81 | 25,97 | 24,33 | 4.183 |
| 19 Feb 2025 | 25,86 | 0,28 | 1,09% | 25,66 | 26,28 | 25,58 | 2.765 |
| 18 Feb 2025 | 25,58 | -1,00 | -3,76% | 26,63 | 27,10 | 25,55 | 7.639 |
| 17 Feb 2025 | 26,58 | 0,79 | 3,06% | 26,19 | 26,60 | 25,69 | 3.813 |
| 14 Feb 2025 | 25,79 | -1,67 | -6,08% | 27,31 | 27,69 | 25,65 | 14.255 |
| 13 Feb 2025 | 27,46 | -2,25 | -7,57% | 29,46 | 30,70 | 27,26 | 10.230 |
| 12 Feb 2025 | 29,71 | -1,29 | -4,16% | 30,60 | 31,39 | 29,67 | 3.443 |
| 11 Feb 2025 | 31,00 | -0,42 | -1,34% | 31,68 | 32,54 | 31,00 | 1.900 |
| 10 Feb 2025 | 31,42 | 0,07 | 0,22% | 31,22 | 32,06 | 31,21 | 790 |
| 07 Feb 2025 | 31,35 | -0,08 | -0,25% | 31,68 | 31,70 | 31,19 | 1.989 |
| 06 Feb 2025 | 31,43 | -1,57 | -4,76% | 33,37 | 33,69 | 30,95 | 2.920 |
| 05 Feb 2025 | 33,00 | -0,26 | -0,78% | 33,13 | 33,74 | 33,00 | 1.737 |
| 04 Feb 2025 | 33,26 | 0,74 | 2,28% | 32,11 | 33,26 | 32,11 | 3.552 |
| 03 Feb 2025 | 32,52 | 0,25 | 0,77% | 32,42 | 32,74 | 30,46 | 5.165 |
| 31 Gen 2025 | 32,27 | -0,25 | -0,77% | 32,15 | 33,26 | 32,10 | 2.815 |
| 30 Gen 2025 | 32,52 | 1,15 | 3,67% | 31,21 | 32,52 | 31,21 | 1.486 |
| 29 Gen 2025 | 31,37 | -0,79 | -2,46% | 32,39 | 32,53 | 31,30 | 606 |
| 28 Gen 2025 | 32,16 | 0,64 | 2,03% | 32,64 | 33,77 | 32,00 | 1.854 |
| 27 Gen 2025 | 31,52 | -1,11 | -3,40% | 32,71 | 32,71 | 31,00 | 6.504 |
| 24 Gen 2025 | 32,63 | -0,93 | -2,77% | 33,63 | 33,63 | 32,50 | 7.787 |
| 23 Gen 2025 | 33,56 | 0,06 | 0,18% | 33,78 | 33,82 | 33,01 | 4.620 |
| 22 Gen 2025 | 33,50 | -0,32 | -0,95% | 34,49 | 34,66 | 33,44 | 14.937 |
| 21 Gen 2025 | 33,82 | 0,84 | 2,55% | 33,18 | 33,85 | 32,53 | 6.219 |
| 20 Gen 2025 | 32,98 | 0,41 | 1,26% | 32,98 | 32,98 | 32,54 | 1.464 |
| 17 Gen 2025 | 32,57 | 0,13 | 0,40% | 33,30 | 33,49 | 32,18 | 3.131 |
| 16 Gen 2025 | 32,44 | -0,78 | -2,35% | 33,68 | 34,08 | 32,44 | 9.100 |
| 15 Gen 2025 | 33,22 | 1,23 | 3,84% | 32,49 | 33,28 | 32,00 | 15.683 |
| 14 Gen 2025 | 31,99 | 1,97 | 6,56% | 30,52 | 32,12 | 29,93 | 7.173 |
| 13 Gen 2025 | 30,02 | 1,32 | 4,60% | 28,99 | 30,35 | 28,43 | 2.275 |
| 10 Gen 2025 | 28,70 | 0,43 | 1,52% | 28,30 | 28,70 | 27,35 | 908 |
| 09 Gen 2025 | 28,27 | 0,28 | 1,00% | 28,27 | 28,29 | 27,70 | 548 |
| 08 Gen 2025 | 27,99 | 0,29 | 1,05% | 27,49 | 28,39 | 26,91 | 3.125 |
| 07 Gen 2025 | 27,70 | -0,56 | -1,98% | 28,79 | 29,00 | 27,70 | 765 |
| 06 Gen 2025 | 28,26 | 1,46 | 5,45% | 27,10 | 28,80 | 26,71 | 2.765 |
| 03 Gen 2025 | 26,80 | 0,57 | 2,17% | 25,53 | 26,80 | 25,53 | 538 |
| 02 Gen 2025 | 26,23 | 0,65 | 2,54% | 25,85 | 26,42 | 25,64 | 1.821 |
| 30 Dic 2024 | 25,58 | -0,03 | -0,12% | 25,92 | 25,92 | 25,40 | 873 |
