Italia markets closed

KraneShares Trust - KraneShares Bosera MSCI China A Share ETF (0JRY.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,44+0,17 (+0,80%)
Alla chiusura: 03:20PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202421,4021,4421,4021,4421,4417
27 mar 202421,2621,2821,2621,2721,27351
26 mar 202421,4821,5021,4821,5021,5082
25 mar 202421,3821,3921,3821,3921,391
22 mar 202421,3421,3721,3421,3721,3735
21 mar 202421,6021,6221,6021,6121,6123
20 mar 202421,6821,6921,6821,6921,69200
19 mar 202421,6521,6921,6521,6921,69228
18 mar 202421,7721,7821,7321,7321,73778
15 mar 202421,6021,6021,6021,6021,6048
14 mar 202421,4621,4621,4621,4621,46108
13 mar 202421,6421,6421,6421,6421,6450
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 2024------
01 mar 202420,9220,9220,9220,9220,92-
29 feb 202420,7920,7920,7620,7620,76341
28 feb 202420,5120,5120,4920,4920,49168
27 feb 202420,8220,8420,8220,8420,84199
26 feb 202420,5720,5820,5720,5820,5872
23 feb 202420,9020,9020,8720,9020,9076
22 feb 202420,8620,8620,8620,8620,869
21 feb 202420,8020,8020,7620,7620,76218
20 feb 202420,4620,4620,4220,4620,46133
19 feb 2024------
16 feb 202420,4820,4820,4820,4820,4829
15 feb 202420,2420,2420,2420,2420,2450
14 feb 202420,0720,0720,0620,0620,06276
13 feb 202420,1920,2020,1120,1120,11324
12 feb 202420,1920,1920,1520,1520,15941
09 feb 2024------
08 feb 2024------
07 feb 2024------
06 feb 2024------
05 feb 202419,1319,1319,0719,1119,11128
02 feb 202418,7118,7118,7118,7118,711
01 feb 202419,2219,2319,2219,2319,23125
31 gen 202419,2219,2619,2219,2219,229
30 gen 202419,2019,2219,2019,2019,20324
29 gen 202419,5219,5219,4719,4819,4870
26 gen 202419,9019,9319,9019,9319,9324
25 gen 2024------
24 gen 2024------
23 gen 202419,5019,5119,5019,5119,5190
22 gen 202419,2919,3219,2919,3219,32121
19 gen 202419,3819,3919,3819,3919,39186
18 gen 202419,2219,2219,2219,2219,22161
17 gen 202418,9018,9118,9018,9118,9150
16 gen 202419,4619,4619,3719,4019,40785
15 gen 2024------
12 gen 202419,5719,5819,5719,5819,586
11 gen 2024------
10 gen 202419,4919,4919,4919,4919,49-
09 gen 202419,4819,4819,4819,4819,4835
08 gen 202419,5519,5819,5519,5819,58141
05 gen 202419,8319,8619,8319,8619,86137
04 gen 202419,9119,9119,8919,8919,8954
03 gen 202420,1220,1220,0720,0720,0711
02 gen 202420,2520,2520,1920,1920,19117
29 dic 202320,7020,7520,7020,7520,7526
28 dic 202320,7220,7220,7220,7220,723
27 dic 202319,9720,0019,9719,9919,9986
22 dic 202320,1320,1320,1020,1020,1041
21 dic 202320,0820,0820,0520,0520,0535
20 dic 202319,7419,7519,7319,7319,731.231
19 dic 202320,1220,1420,1220,1420,14-
18 dic 202319,9119,9119,8719,8719,87245
18 dic 20230.484915 Dividendo
15 dic 202320,4220,4720,4220,4719,9820
14 dic 202320,6620,7120,6620,7120,2218
13 dic 202320,4620,4620,4620,4619,987
12 dic 202320,7220,7520,7220,7520,2611
11 dic 202320,8120,8520,8120,8320,3493
08 dic 202320,6620,6720,6620,6720,1821
07 dic 202320,6120,6220,6120,6220,13124
06 dic 202320,6020,6420,5720,5720,08110
05 dic 202320,6420,6420,6220,6220,1317
04 dic 202321,1221,1221,0721,0720,57129
01 dic 202321,1621,1621,1621,1620,6657
30 nov 202321,3421,3421,3421,3420,8316
29 nov 202321,4221,4221,4221,4220,9115
28 nov 2023------
27 nov 202321,4721,4721,4521,4520,9433
24 nov 202321,6921,7021,6921,7021,1968
23 nov 2023------
22 nov 202321,7021,7021,7021,7021,1965
21 nov 202322,0122,0122,0122,0121,49221
20 nov 202322,0122,0121,9921,9921,47149
17 nov 202321,7921,8021,7921,8021,2820
16 nov 202321,6421,6421,5821,5821,0712
15 nov 202321,9421,9721,9421,9721,4550
14 nov 202321,9221,9321,9221,9321,4167
13 nov 202321,6921,6921,6921,6921,1816
10 nov 202321,5921,6121,5921,6121,109
09 nov 202321,8521,8821,8521,8821,3620
08 nov 202321,8221,8421,8021,8021,28439
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...