Dati storici Kinaxis - KXS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	151,57	155,80	147,98	150,64	50.296	-1,36	-0,90%
1 Mese	154,00	155,80	146,78	151,12	45.223	-3,79	-2,46%
3 Mesi	163,01	166,41	138,43	150,88	62.256	-12,80	-7,85%
6 Mesi	134,01	168,18	129,13	150,68	76.884	16,20	12,09%
1 Anno	180,77	191,78	129,13	158,00	65.557	-30,56	-16,91%
3 Anni	150,64	229,60	119,67	159,01	65.569	-0,43	-0,29%
5 Anni	72,54	229,60	70,81	148,88	81.579	77,67	107,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	149,56	0,00	0,00%	149,56	149,56	149,56	0
25 Apr 2024	149,56	-2,15	-1,42%	151,04	151,04	149,48	48.850
24 Apr 2024	151,71	-0,80	-0,52%	153,33	155,80	150,16	51.170
23 Apr 2024	152,51	1,59	1,05%	151,64	154,00	150,95	54.584
22 Apr 2024	150,92	2,13	1,43%	148,93	151,62	148,85	34.720
19 Apr 2024	148,79	-2,78	-1,83%	151,57	152,01	147,98	62.158
18 Apr 2024	151,57	-0,11	-0,07%	150,62	152,00	149,80	61.408
17 Apr 2024	151,68	1,37	0,91%	150,60	151,93	150,11	22.448
16 Apr 2024	150,31	0,06	0,04%	149,41	152,71	149,41	38.143
15 Apr 2024	150,25	-1,12	-0,74%	150,41	152,15	149,71	40.338
12 Apr 2024	151,37	-1,64	-1,07%	152,92	153,50	151,37	42.418
11 Apr 2024	153,01	1,62	1,07%	151,57	153,01	150,93	48.630
10 Apr 2024	151,39	-1,71	-1,12%	151,04	152,75	150,94	28.361
09 Apr 2024	153,10	1,21	0,80%	151,76	153,10	151,61	40.886
08 Apr 2024	151,89	-0,57	-0,37%	152,54	152,56	150,28	21.627
05 Apr 2024	152,46	5,55	3,78%	146,93	153,81	146,93	57.217
04 Apr 2024	146,91	-3,09	-2,06%	151,91	151,91	146,78	60.849
03 Apr 2024	150,00	-2,52	-1,65%	151,79	152,53	149,13	47.715
02 Apr 2024	152,52	-0,85	-0,55%	153,00	153,00	150,76	52.021
01 Apr 2024	153,37	-0,63	-0,41%	154,00	155,12	153,00	45.694
28 Mar 2024	154,00	1,06	0,69%	153,50	154,42	153,47	57.222