KME Group Spa Historical Data - KME | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
KME Group Spa (KME)
KME Group Spa (KME) Historical

KME Group Spa (KME)

0.915

0.012

(1.33%)

Closed March 27 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.013	1.44124168514	0.902	0.915	0.902	1351	0.91140246	DE
4	0.029	3.27313769752	0.886	0.929	0.88	14085	0.90316117	DE
12	0.013	1.44124168514	0.902	0.929	0.85	15971	0.9062031	DE
26	-0.015	-1.61290322581	0.93	0.958	0.85	84036	0.91409399	DE
52	-0.082	-8.22467402207	0.997	1.08	0.85	64151	0.92535448	DE
156	0.5895	181.105990783	0.3255	1.234	0.3255	259165	0.86436934	DE
260	0.5895	181.105990783	0.3255	1.234	0.3255	150587	0.86436934	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743008100	0.903	-0.009	-0.99	0.903	0.903	0.903	11
1742921700	0.912	0.01	1.11	0.902	0.915	0.902	6222
1742835300	0.902	-0.001	-0.11	0.902	0.902	0.902	167
1742576100	0.903	-0.009	-0.99	0.903	0.903	0.903	252
1742489700	0.912	0.009	1.00	0.902	0.912	0.902	104
1742403300	0.903	-0.007	-0.77	0.906	0.925	0.885	49422
1742316900	0.91	-0.01	-1.09	0.904	0.91	0.904	18301
1742230500	0.92	0.028	3.14	0.889	0.92	0.889	41170
1741971300	0.892	-0.018	-1.98	0.892	0.892	0.892	1334
1741884900	0.91	0.002	0.22	0.892	0.91	0.892	14467
1741798500	0.908	0.018	2.02	0.917	0.917	0.882	5169
1741712100	0.89	0.008	0.91	0.89	0.89	0.89	2
1741625700	0.882	-0.001	-0.11	0.9	0.912	0.882	12508
1741366500	0.883	-0.028	-3.07	0.882	0.92	0.88	16299
1741280100	0.911	0.001	0.11	0.885	0.911	0.885	2666
1741193700	0.91	0	0.00	0.89	0.914	0.89	21274
1741107300	0.91	0.006	0.66	0.885	0.91	0.883	10745
1741020900	0.904	0.014	1.57	0.882	0.929	0.882	24652
1740761700	0.89	-0.002	-0.22	0.892	0.892	0.89	3472
1740675300	0.892	-0.018	-1.98	0.886	0.912	0.886	53464
1740588900	0.91	-0.003	-0.33	0.912	0.912	0.91	1009
1740502500	0.913	0.001	0.11	0.914	0.914	0.888	10815
1740416100	0.912	-0.007	-0.76	0.885	0.914	0.885	20493
1740156900	0.919	-0.001	-0.11	0.91	0.919	0.886	21366
1740070500	0.92	0.02	2.22	0.894	0.92	0.894	26965
1739984100	0.9	-0.012	-1.32	0.918	0.919	0.9	34195
1739897700	0.912	0	0.00	0.881	0.918	0.881	2127
1739811300	0.912	0.002	0.22	0.882	0.912	0.882	5227
1739552100	0.91	0	0.00	0.89	0.91	0.89	1004
1739465700	0.91	-0.002	-0.22	0.886	0.91	0.886	228
1739379300	0.912	-0.007	-0.76	0.889	0.912	0.889	514
1739292900	0.919	0.026	2.91	0.893	0.919	0.885	19366
1739206500	0.893	0.007	0.79	0.912	0.919	0.891	5396
1738947300	0.886	-0.019	-2.10	0.881	0.919	0.881	12520
1738860900	0.905	0	0.00	0.905	0.905	0.905	0
1738774500	0.905	-0.013	-1.42	0.905	0.905	0.905	18875
1738688100	0.918	0.009	0.99	0.918	0.918	0.918	28
1738601700	0.909	-0.001	-0.11	0.91	0.91	0.891	6433
1738342500	0.91	0.02	2.25	0.91	0.91	0.91	10
1738256100	0.89	-0.026	-2.84	0.888	0.912	0.888	2634
1738169700	0.916	0.027	3.04	0.919	0.919	0.893	1722
1738083300	0.889	0	0.00	0.889	0.889	0.889	0
1737996900	0.889	-0.006	-0.67	0.889	0.919	0.889	9119
1737737700	0.895	-0.018	-1.97	0.908	0.908	0.895	1225
1737651300	0.913	-0.002	-0.22	0.896	0.913	0.892	23337
1737564900	0.915	0	0.00	0.915	0.915	0.915	0
1737478500	0.915	0.004	0.44	0.891	0.915	0.878	9078
1737392100	0.911	0.017	1.90	0.895	0.918	0.876	27610
1737132900	0.894	-0.007	-0.78	0.88	0.894	0.88	2082
1737046500	0.901	0.013	1.46	0.888	0.907	0.85	69376
1736960100	0.888	-0.009	-1.00	0.895	0.909	0.888	30107
1736873700	0.897	-0.005	-0.55	0.912	0.912	0.897	3410
1736787300	0.902	0.002	0.22	0.912	0.912	0.902	8
1736528100	0.9	0	0.00	0.9	0.9	0.9	0
1736441700	0.9	-0.012	-1.32	0.898	0.919	0.895	123046
1736355300	0.912	0	0.00	0.897	0.912	0.897	2501
1736268900	0.912	-0.006	-0.65	0.919	0.919	0.903	1072
1736182500	0.918	0.006	0.66	0.904	0.918	0.904	1281
1735923300	0.912	0	0.00	0.912	0.912	0.912	6032
1735836900	0.912	-0.002	-0.22	0.902	0.912	0.902	3824
1735577700	0.914	0.002	0.22	0.912	0.914	0.902	14028
1735318500	0.912	-0.003	-0.33	0.902	0.912	0.901	1614

Rendering Error

Rendering Error

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions