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 KME Group Spa

0.902

0.00 (0.00%)

Last Updated: 05:56:34

Delayed by 15 minutes

KME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.90	0.00	0.00%	0.90	0.90	0.90	0.00
Jan 09 2025	0.90	-0.012	-1.32%	0.898	0.919	0.895	123,046
Jan 08 2025	0.912	0.00	0.00%	0.897	0.912	0.897	2,501
Jan 07 2025	0.912	-0.006	-0.65%	0.919	0.919	0.903	1,072
Jan 06 2025	0.918	0.006	0.66%	0.904	0.918	0.904	1,281
Jan 03 2025	0.912	0.00	0.00%	0.912	0.912	0.912	6,032
Jan 02 2025	0.912	-0.002	-0.22%	0.902	0.912	0.902	3,824
Dec 30 2024	0.914	0.002	0.22%	0.912	0.914	0.902	14,028
Dec 27 2024	0.912	-0.003	-0.33%	0.902	0.912	0.901	1,614
Dec 23 2024	0.915	-0.01	-1.08%	0.894	0.928	0.894	87,319
Dec 20 2024	0.925	0.029	3.24%	0.893	0.925	0.893	4,265
Dec 19 2024	0.896	-0.019	-2.08%	0.902	0.912	0.896	14,582
Dec 18 2024	0.915	0.00	0.00%	0.904	0.915	0.904	195
Dec 17 2024	0.915	0.011	1.22%	0.915	0.915	0.915	35
Dec 16 2024	0.904	-0.01	-1.09%	0.908	0.927	0.891	22,345
Dec 13 2024	0.914	-0.003	-0.33%	0.914	0.914	0.914	2,137
Dec 12 2024	0.917	0.026	2.92%	0.901	0.917	0.901	16,068
Dec 11 2024	0.891	-0.021	-2.30%	0.893	0.927	0.887	23,296
Dec 10 2024	0.912	0.00	0.00%	0.91	0.912	0.91	20,000
Dec 09 2024	0.912	-0.003	-0.33%	0.902	0.912	0.902	1,259
Dec 06 2024	0.915	0.003	0.33%	0.904	0.915	0.902	1,377
Dec 05 2024	0.912	0.01	1.11%	0.902	0.912	0.902	5,333
Dec 04 2024	0.902	0.00	0.00%	0.902	0.902	0.902	594
Dec 03 2024	0.902	-0.026	-2.80%	0.908	0.915	0.902	8,021
Dec 02 2024	0.928	0.013	1.42%	0.90	0.928	0.90	57,159
Nov 29 2024	0.915	-0.005	-0.54%	0.906	0.915	0.906	10,012
Nov 28 2024	0.92	0.01	1.10%	0.905	0.93	0.905	11,552
Nov 27 2024	0.91	-0.02	-2.15%	0.92	0.92	0.91	1,246
Nov 26 2024	0.93	0.015	1.64%	0.93	0.93	0.92	2,646
Nov 25 2024	0.915	0.00	0.00%	0.907	0.915	0.907	7,942,718
Nov 22 2024	0.915	0.012	1.33%	0.912	0.915	0.912	4,188
Nov 21 2024	0.903	-0.017	-1.85%	0.893	0.92	0.893	36,771
Nov 20 2024	0.92	0.002	0.22%	0.901	0.92	0.901	15,065
Nov 19 2024	0.918	-0.002	-0.22%	0.908	0.92	0.894	31,449
Nov 18 2024	0.92	-0.005	-0.54%	0.92	0.92	0.908	13,345
Nov 15 2024	0.925	-0.002	-0.22%	0.92	0.925	0.92	1,964
Nov 14 2024	0.927	0.007	0.76%	0.926	0.927	0.90	75,719
Nov 13 2024	0.92	0.00	0.00%	0.911	0.92	0.905	18,788
Nov 12 2024	0.92	0.005	0.55%	0.912	0.92	0.912	1,428
Nov 11 2024	0.915	-0.005	-0.54%	0.939	0.939	0.915	38,079
Nov 08 2024	0.92	-0.019	-2.02%	0.917	0.92	0.917	27,082
Nov 07 2024	0.939	0.001	0.11%	0.915	0.94	0.902	51,140
Nov 06 2024	0.938	-0.001	-0.11%	0.90	0.938	0.898	46,543
Nov 05 2024	0.939	0.009	0.97%	0.915	0.939	0.89	7,606
Nov 04 2024	0.93	0.015	1.64%	0.902	0.93	0.885	45,602
Nov 01 2024	0.915	0.00	0.00%	0.915	0.915	0.915	8,533
Oct 31 2024	0.915	0.006	0.66%	0.883	0.924	0.883	66,283
Oct 30 2024	0.909	0.005	0.55%	0.883	0.909	0.883	5,397
Oct 29 2024	0.904	0.004	0.44%	0.901	0.905	0.901	11,926
Oct 28 2024	0.90	-0.009	-0.99%	0.90	0.90	0.90	1,687
Oct 25 2024	0.909	-0.006	-0.66%	0.911	0.93	0.909	24,015
Oct 24 2024	0.915	0.005	0.55%	0.93	0.94	0.903	35,388
Oct 23 2024	0.91	-0.018	-1.94%	0.91	0.91	0.91	4,999
Oct 22 2024	0.928	0.023	2.54%	0.901	0.928	0.891	25,978
Oct 21 2024	0.905	0.004	0.44%	0.90	0.928	0.886	47,017
Oct 18 2024	0.901	-0.009	-0.99%	0.917	0.919	0.901	33,977
Oct 17 2024	0.91	0.008	0.89%	0.881	0.91	0.881	16,919
Oct 16 2024	0.902	-0.007	-0.77%	0.881	0.907	0.878	55,232
Oct 15 2024	0.909	0.034	3.89%	0.876	0.909	0.874	33,309

Amundi US Treasury Bond ...

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