KME Group Spa (KMER)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.355871886121 | 1.405 | 1.465 | 1.36 | 5425 | 1.43250046 | DE |
| 4 | -0.02 | -1.3986013986 | 1.43 | 1.53 | 1.36 | 7594 | 1.44076212 | DE |
| 12 | -0.13 | -8.44155844156 | 1.54 | 1.615 | 1.36 | 7851 | 1.49562558 | DE |
| 26 | 0.19 | 15.5737704918 | 1.22 | 1.615 | 1.22 | 10111 | 1.41226941 | DE |
| 52 | 0.33 | 30.5555555556 | 1.08 | 1.615 | 1.08 | 14374 | 1.22638203 | DE |
| 156 | 0.614 | 77.135678392 | 0.796 | 1.615 | 0.704 | 19483 | 1.14945921 | DE |
| 260 | 0.614 | 77.135678392 | 0.796 | 1.615 | 0.704 | 19483 | 1.14945921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 1.41 | -0.01 | -0.70 | 1.36 | 1.41 | 1.36 | 79 |
| 1721750100 | 1.42 | 0 | 0.00 | 1.385 | 1.42 | 1.3799999 | 3010 |
| 1721663700 | 1.42 | -0.01 | -0.35 | 1.41 | 1.42 | 1.41 | 4000 |
| 1721404500 | 1.425 | -0.02 | -1.38 | 1.445 | 1.445 | 1.385 | 8053 |
| 1721318100 | 1.445 | 0.03 | 1.76 | 1.405 | 1.465 | 1.385 | 11985 |
| 1721231700 | 1.42 | 0.01 | 1.07 | 1.42 | 1.42 | 1.3799999 | 7685 |
| 1721145300 | 1.405 | 0.02 | 1.08 | 1.3899999 | 1.425 | 1.3799999 | 6596 |
| 1721058900 | 1.3899999 | -0.02 | -1.07 | 1.405 | 1.44 | 1.3899999 | 2691 |
| 1720799700 | 1.405 | -0.03 | -1.75 | 1.445 | 1.445 | 1.405 | 2076 |
| 1720713300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1720626900 | 1.43 | -0.03 | -2.05 | 1.4 | 1.455 | 1.37 | 19802 |
| 1720540500 | 1.46 | -0.04 | -2.67 | 1.47 | 1.495 | 1.405 | 37066 |
| 1720454100 | 1.5 | 0.08 | 5.63 | 1.405 | 1.53 | 1.405 | 6794 |
| 1720194900 | 1.42 | -0.05 | -3.40 | 1.42 | 1.46 | 1.42 | 9882 |
| 1720108500 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1720022100 | 1.47 | 0 | 0.00 | 1.4 | 1.47 | 1.4 | 2033 |
| 1719935700 | 1.47 | 0.01 | 1.03 | 1.47 | 1.47 | 1.47 | 29 |
| 1719849300 | 1.455 | 0.01 | 0.69 | 1.405 | 1.455 | 1.405 | 4187 |
| 1719590100 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 0 |
| 1719503700 | 1.445 | -0.02 | -1.03 | 1.43 | 1.485 | 1.43 | 3126 |
| 1719417300 | 1.46 | -0.02 | -1.02 | 1.46 | 1.46 | 1.46 | 30 |
| 1719330900 | 1.475 | 0.09 | 6.12 | 1.475 | 1.475 | 1.475 | 10 |
| 1719244500 | 1.3899999 | -0.08 | -5.44 | 1.3899999 | 1.445 | 1.3899999 | 299 |
| 1718985300 | 1.47 | -0.01 | -0.68 | 1.41 | 1.53 | 1.41 | 2576 |
| 1718898900 | 1.48 | 0 | 0.00 | 1.41 | 1.48 | 1.41 | 220 |
| 1718812500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1718726100 | 1.48 | 0.08 | 5.34 | 1.48 | 1.48 | 1.48 | 100 |
| 1718639700 | 1.405 | -0.06 | -3.77 | 1.405 | 1.405 | 1.405 | 800 |
| 1718380500 | 1.46 | 0.05 | 3.55 | 1.3799999 | 1.46 | 1.3799999 | 12799 |
| 1718294100 | 1.41 | -0.06 | -3.75 | 1.465 | 1.465 | 1.41 | 2105 |
| 1718207700 | 1.465 | 0.1 | 7.33 | 1.43 | 1.49 | 1.395 | 16721 |
| 1718121300 | 1.365 | -0.09 | -6.19 | 1.395 | 1.455 | 1.365 | 5357 |
| 1718034900 | 1.455 | 0.01 | 0.34 | 1.445 | 1.48 | 1.3899999 | 26850 |
| 1717775700 | 1.45 | -0.05 | -3.01 | 1.45 | 1.49 | 1.44 | 4932 |
| 1717689300 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
| 1717602900 | 1.495 | 0.04 | 2.75 | 1.46 | 1.495 | 1.46 | 1194 |
| 1717516500 | 1.455 | -0.01 | -0.68 | 1.45 | 1.455 | 1.45 | 2157 |
| 1717430100 | 1.465 | -0.03 | -2.01 | 1.495 | 1.495 | 1.465 | 2290 |
| 1717170900 | 1.495 | -0.02 | -0.99 | 1.455 | 1.495 | 1.455 | 8544 |
| 1717084500 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1716998100 | 1.51 | -0.01 | -0.66 | 1.465 | 1.5149999 | 1.465 | 15281 |
| 1716911700 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.5149999 | 2365 |
| 1716825300 | 1.5 | -0.02 | -1.32 | 1.54 | 1.54 | 1.455 | 15900 |
| 1716566100 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.52 | 20000 |
| 1716479700 | 1.53 | 0 | 0.00 | 1.525 | 1.53 | 1.525 | 2200 |
| 1716393300 | 1.53 | -0.01 | -0.33 | 1.535 | 1.565 | 1.48 | 32888 |
| 1716306900 | 1.535 | -0.06 | -3.76 | 1.55 | 1.59 | 1.535 | 5277 |
| 1716220500 | 1.595 | 0.04 | 2.90 | 1.6 | 1.6 | 1.595 | 9000 |
| 1715961300 | 1.55 | -0.07 | -4.02 | 1.535 | 1.61 | 1.535 | 6570 |
| 1715874900 | 1.615 | 0.05 | 3.53 | 1.58 | 1.615 | 1.56 | 14770 |
| 1715788500 | 1.56 | -0.02 | -1.27 | 1.545 | 1.56 | 1.545 | 32450 |
| 1715702100 | 1.58 | 0.05 | 3.27 | 1.58 | 1.58 | 1.58 | 70 |
| 1715615700 | 1.53 | 0.04 | 2.68 | 1.525 | 1.55 | 1.475 | 31600 |
| 1715356500 | 1.49 | -0.04 | -2.30 | 1.485 | 1.525 | 1.485 | 5571 |
| 1715270100 | 1.525 | 0 | 0.00 | 1.48 | 1.525 | 1.48 | 2830 |
| 1715183700 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 5800 |
| 1715097300 | 1.525 | -0.02 | -0.97 | 1.485 | 1.525 | 1.485 | 5452 |
| 1715010900 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.47 | 1893 |
| 1714751700 | 1.53 | -0.01 | -0.65 | 1.47 | 1.545 | 1.435 | 16773 |
| 1714665300 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 200 |
| 1714492500 | 1.54 | 0.03 | 1.65 | 1.51 | 1.54 | 1.51 | 16383 |
| 1714406100 | 1.5149999 | 0.09 | 6.69 | 1.46 | 1.5149999 | 1.46 | 41010 |
| 1714146900 | 1.42 | -0.06 | -3.73 | 1.46 | 1.46 | 1.42 | 1502 |
| 1714060500 | 1.475 | 0.03 | 1.72 | 1.475 | 1.475 | 1.475 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
