Datos Histórico KME Group Spa - KME

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.003	-0.330396475771	0.908	0.928	0.891	8284	0.90340705	DE
4	-0.002	-0.220507166483	0.907	0.93	0.887	407242	0.91495497	DE
12	-0.018	-1.95016251354	0.923	0.944	0.862	152071	0.91482292	DE
26	-0.061	-6.31469979296	0.966	0.969	0.862	100648	0.91621308	DE
52	0.003	0.332594235033	0.902	1.08	0.862	70429	0.92447245	DE
156	0.5795	178.033794163	0.3255	1.234	0.3255	255712	0.86389867	DE
260	0.5795	178.033794163	0.3255	1.234	0.3255	150106	0.86389867	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734972900	0.915	-0.01	-1.08	0.894	0.928	0.894	87319
1734713700	0.925	0.029	3.24	0.893	0.925	0.893	4265
1734627300	0.896	-0.019	-2.08	0.902	0.912	0.896	14582
1734540900	0.915	0	0.00	0.904	0.915	0.904	195
1734454500	0.915	0.011	1.22	0.915	0.915	0.915	35
1734368100	0.904	-0.01	-1.09	0.908	0.927	0.891	22345
1734108900	0.914	-0.003	-0.33	0.914	0.914	0.914	2137
1734022500	0.917	0.026	2.92	0.901	0.917	0.901	16068
1733936100	0.891	-0.021	-2.30	0.893	0.927	0.887	23296
1733849700	0.912	0	0.00	0.91	0.912	0.91	20000
1733763300	0.912	-0.003	-0.33	0.902	0.912	0.902	1259
1733504100	0.915	0.003	0.33	0.904	0.915	0.902	1377
1733417700	0.912	0.01	1.11	0.902	0.912	0.902	5333
1733331300	0.902	0	0.00	0.902	0.902	0.902	594
1733244900	0.902	-0.026	-2.80	0.908	0.915	0.902	8021
1733158500	0.928	0.013	1.42	0.9	0.928	0.9	57159
1732899300	0.915	-0.005	-0.54	0.906	0.915	0.906	10012
1732812900	0.92	0.01	1.10	0.905	0.93	0.905	11552
1732726500	0.91	-0.02	-2.15	0.92	0.92	0.91	1246
1732640100	0.93	0.015	1.64	0.93	0.93	0.92	2646
1732553700	0.915	0	0.00	0.907	0.915	0.907	7942718
1732294500	0.915	0.012	1.33	0.912	0.915	0.912	4188
1732208100	0.903	-0.017	-1.85	0.893	0.92	0.893	36771
1732121700	0.92	0.002	0.22	0.901	0.92	0.901	15065
1732035300	0.918	-0.002	-0.22	0.908	0.92	0.894	31449
1731948900	0.92	-0.005	-0.54	0.92	0.92	0.908	13345
1731689700	0.925	-0.002	-0.22	0.92	0.925	0.92	1964
1731603300	0.927	0.007	0.76	0.926	0.927	0.9	75719
1731516900	0.92	0	0.00	0.911	0.92	0.905	18788
1731430500	0.92	0.005	0.55	0.912	0.92	0.912	1428
1731344100	0.915	-0.005	-0.54	0.939	0.939	0.915	38079
1731084900	0.92	-0.019	-2.02	0.917	0.92	0.917	27082
1730998500	0.939	0.001	0.11	0.915	0.94	0.902	51140
1730912100	0.938	-0.001	-0.11	0.9	0.938	0.898	46543
1730825700	0.939	0.009	0.97	0.915	0.939	0.89	7606
1730739300	0.93	0.015	1.64	0.902	0.93	0.885	45602
1730480100	0.915	0	0.00	0.915	0.915	0.915	8533
1730393700	0.915	0.006	0.66	0.883	0.924	0.883	66283
1730307300	0.909	0.005	0.55	0.883	0.909	0.883	5397
1730220900	0.904	0.004	0.44	0.901	0.905	0.901	11926
1730134500	0.9	-0.009	-0.99	0.9	0.9	0.9	1687
1729871700	0.909	-0.006	-0.66	0.911	0.93	0.909	24015
1729785300	0.915	0.005	0.55	0.93	0.94	0.903	35388
1729698900	0.91	-0.018	-1.94	0.91	0.91	0.91	4999
1729612500	0.928	0.023	2.54	0.901	0.928	0.891	25978
1729526100	0.905	0.004	0.44	0.9	0.928	0.886	47017
1729266900	0.901	-0.009	-0.99	0.917	0.919	0.901	33977
1729180500	0.91	0.008	0.89	0.881	0.91	0.881	16919
1729094100	0.902	-0.007	-0.77	0.881	0.907	0.878	55232
1729007700	0.909	0.034	3.89	0.876	0.909	0.874	33309
1728921300	0.875	-0.002	-0.23	0.907	0.907	0.875	3674
1728662100	0.877	-0.013	-1.46	0.909	0.909	0.877	1446
1728575700	0.89	-0.012	-1.33	0.876	0.9	0.876	21907
1728489300	0.902	0.004	0.45	0.884	0.902	0.884	1465
1728402900	0.898	-0.028	-3.02	0.899	0.899	0.878	28876
1728316500	0.926	0.045	5.11	0.9	0.926	0.886	18413
1728057300	0.881	-0.017	-1.89	0.871	0.922	0.871	35321
1727970900	0.898	-0.002	-0.22	0.892	0.9	0.862	51596
1727884500	0.9	0.003	0.33	0.91	0.91	0.9	5008
1727798100	0.897	-0.02	-2.18	0.915	0.944	0.895	12357
1727711700	0.917	-0.012	-1.29	0.923	0.944	0.915	13937
1727452500	0.929	-0.038	-3.93	0.93	0.958	0.922	30743
1727366100	0.967	0.022	2.33	0.941	0.968	0.941	12342
1727279700	0.945	-0.024	-2.48	0.945	0.945	0.945	1

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

KME Group Spa (KME)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

KME Group Spa (KME) Histórico

KME Group Spa (KME)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación