Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche KLA
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 1.014,00 | 0,39 | 0,04% | 1.006,59 | 1.014,00 | 1.005,01 | 78 |
| 26 Mar 2025 | 1.013,61 | -15,42 | -1,50% | 1.013,61 | 1.013,61 | 1.013,61 | 1 |
| 25 Mar 2025 | 1.029,03 | -21,50 | -2,05% | 1.031,25 | 1.031,25 | 1.029,03 | 117 |
| 24 Mar 2025 | 1.050,53 | 43,63 | 4,33% | 1.048,22 | 1.050,53 | 1.048,22 | 82 |
| 21 Mar 2025 | 1.006,90 | -2,73 | -0,27% | 1.010,67 | 1.013,32 | 1.006,90 | 128 |
| 20 Mar 2025 | 1.009,63 | -6,07 | -0,60% | 1.009,62 | 1.009,63 | 1.009,62 | 53 |
| 19 Mar 2025 | 1.015,70 | 13,27 | 1,32% | 1.015,70 | 1.015,70 | 1.015,70 | 15 |
| 18 Mar 2025 | 1.002,43 | -21,07 | -2,06% | 1.002,43 | 1.002,43 | 1.002,43 | 13 |
| 17 Mar 2025 | 1.023,50 | -1,82 | -0,18% | 1.023,50 | 1.023,50 | 1.023,50 | 25 |
| 14 Mar 2025 | 1.025,32 | 42,46 | 4,32% | 1.025,32 | 1.025,32 | 1.025,32 | 35 |
| 13 Mar 2025 | 982,86 | 1,62 | 0,17% | 982,86 | 982,86 | 982,86 | 76 |
| 12 Mar 2025 | 981,24 | 4,87 | 0,50% | 981,24 | 981,24 | 981,24 | 96 |
| 11 Mar 2025 | 976,37 | -12,53 | -1,27% | 976,37 | 976,37 | 976,37 | 35 |
| 10 Mar 2025 | 988,90 | -36,39 | -3,55% | 988,90 | 988,90 | 988,90 | 100 |
| 07 Mar 2025 | 1.025,29 | 29,42 | 2,95% | 995,87 | 1.025,29 | 991,82 | 162 |
| 06 Mar 2025 | 995,87 | -32,52 | -3,16% | 1.002,78 | 1.021,54 | 987,41 | 283 |
| 05 Mar 2025 | 1.028,39 | -5,74 | -0,56% | 1.028,39 | 1.028,39 | 1.028,39 | 136 |
| 28 Feb 2025 | 1.034,13 | 6,17 | 0,60% | 1.027,02 | 1.040,21 | 1.027,02 | 283 |
| 27 Feb 2025 | 1.027,96 | -41,89 | -3,92% | 1.027,96 | 1.027,96 | 1.027,96 | 25 |
| 26 Feb 2025 | 1.069,85 | 21,21 | 2,02% | 1.069,85 | 1.069,85 | 1.069,85 | 79 |
| 25 Feb 2025 | 1.048,64 | -22,68 | -2,12% | 1.065,13 | 1.065,13 | 1.045,38 | 42 |
| 24 Feb 2025 | 1.071,32 | -3,68 | -0,34% | 1.083,78 | 1.083,78 | 1.071,32 | 22 |
| 21 Feb 2025 | 1.075,00 | -31,68 | -2,86% | 1.075,00 | 1.075,00 | 1.075,00 | 9 |
| 20 Feb 2025 | 1.106,68 | 2,45 | 0,22% | 1.121,20 | 1.121,20 | 1.106,68 | 129 |
| 19 Feb 2025 | 1.104,23 | 30,25 | 2,82% | 1.098,06 | 1.104,94 | 1.098,06 | 44 |
| 18 Feb 2025 | 1.073,98 | 5,01 | 0,47% | 1.076,85 | 1.078,53 | 1.073,98 | 57 |
| 17 Feb 2025 | 1.068,97 | 0,00 | 0,00% | 1.068,97 | 1.068,97 | 1.068,97 | 0 |
| 14 Feb 2025 | 1.068,97 | -27,29 | -2,49% | 1.068,97 | 1.068,97 | 1.068,97 | 124 |
| 13 Feb 2025 | 1.096,26 | 10,81 | 1,00% | 1.099,10 | 1.099,10 | 1.096,26 | 54 |
| 12 Feb 2025 | 1.085,45 | -6,75 | -0,62% | 1.076,82 | 1.085,45 | 1.076,82 | 49 |
| 11 Feb 2025 | 1.092,20 | 5,79 | 0,53% | 1.092,20 | 1.092,20 | 1.092,20 | 18 |
| 10 Feb 2025 | 1.086,41 | 4,68 | 0,43% | 1.080,00 | 1.086,41 | 1.080,00 | 9 |
| 07 Feb 2025 | 1.081,73 | -13,59 | -1,24% | 1.081,73 | 1.081,73 | 1.081,73 | 73 |
| 06 Feb 2025 | 1.095,32 | -6,51 | -0,59% | 1.095,32 | 1.095,32 | 1.095,32 | 15 |
| 05 Feb 2025 | 1.101,83 | 20,75 | 1,92% | 1.089,35 | 1.101,83 | 1.089,35 | 84 |
| 04 Feb 2025 | 1.081,08 | -0,53 | -0,05% | 1.082,49 | 1.082,49 | 1.081,08 | 29 |
| 03 Feb 2025 | 1.081,6099 | 4,27 | 0,40% | 1.088,10 | 1.088,10 | 1.081,6099 | 26 |
| 31 Gen 2025 | 1.077,34 | 31,82 | 3,04% | 1.106,50 | 1.108,00 | 1.076,77 | 36 |
| 30 Gen 2025 | 1.045,52 | 0,00 | 0,00% | 1.045,52 | 1.045,52 | 1.045,52 | 0 |
| 29 Gen 2025 | 1.045,52 | 4,57 | 0,44% | 1.045,52 | 1.045,52 | 1.045,52 | 75 |
| 28 Gen 2025 | 1.040,95 | 9,55 | 0,93% | 1.020,57 | 1.040,95 | 1.020,57 | 62 |
| 27 Gen 2025 | 1.031,40 | -76,75 | -6,93% | 1.042,99 | 1.042,99 | 1.021,00 | 126 |
| 24 Gen 2025 | 1.108,15 | -14,88 | -1,32% | 1.108,15 | 1.108,15 | 1.108,15 | 73 |
| 23 Gen 2025 | 1.123,03 | -30,26 | -2,62% | 1.110,00 | 1.123,03 | 1.110,00 | 17 |
| 22 Gen 2025 | 1.153,29 | -17,67 | -1,51% | 1.153,29 | 1.153,29 | 1.153,29 | 112 |
| 21 Gen 2025 | 1.170,96 | 25,16 | 2,20% | 1.159,90 | 1.170,96 | 1.151,6099 | 15 |
| 20 Gen 2025 | 1.145,80 | 0,00 | 0,00% | 1.145,80 | 1.145,80 | 1.145,80 | 0 |
| 17 Gen 2025 | 1.145,80 | 4,01 | 0,35% | 1.145,80 | 1.145,80 | 1.145,80 | 1 |
| 16 Gen 2025 | 1.141,79 | 54,79 | 5,04% | 1.150,00 | 1.157,56 | 1.141,79 | 133 |
| 15 Gen 2025 | 1.087,00 | 35,36 | 3,36% | 1.066,02 | 1.087,00 | 1.066,02 | 31 |
| 14 Gen 2025 | 1.051,64 | 0,04 | 0,00% | 1.051,64 | 1.051,64 | 1.051,64 | 28 |
| 13 Gen 2025 | 1.051,60 | 5,72 | 0,55% | 1.054,17 | 1.054,17 | 1.051,60 | 7 |
| 10 Gen 2025 | 1.045,88 | 1,21 | 0,12% | 1.044,67 | 1.049,83 | 1.035,28 | 40 |
| 09 Gen 2025 | 1.044,67 | 0,00 | 0,00% | 1.044,67 | 1.044,67 | 1.044,67 | 0 |
| 08 Gen 2025 | 1.044,67 | -5,79 | -0,55% | 1.050,46 | 1.058,58 | 1.044,67 | 12 |
| 07 Gen 2025 | 1.050,46 | -1,55 | -0,15% | 990,04 | 1.068,55 | 990,04 | 145 |
| 06 Gen 2025 | 1.052,01 | 39,23 | 3,87% | 1.055,52 | 1.055,52 | 1.052,01 | 61 |
| 03 Gen 2025 | 1.012,78 | 28,87 | 2,93% | 992,20 | 1.012,78 | 980,66 | 79 |
| 02 Gen 2025 | 983,91 | 2,32 | 0,24% | 983,91 | 983,91 | 983,91 | 1.427 |
| 30 Dic 2024 | 981,59 | -14,57 | -1,46% | 985,46 | 985,46 | 981,59 | 25 |
