Italia markets close in 4 hours 24 minutes

Samsung KODEX Energy & Chemicals Securities ETF - Kodex Carbon Efficient Green Newdeal ETF (375770.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
9.550,00+50,00 (+0,53%)
Alla chiusura: 03:12PM KST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20249.490,009.555,009.475,009.550,009.550,004.776
25 giu 20249.390,009.520,009.390,009.500,009.500,001.148
24 giu 20249.505,009.520,009.445,009.470,009.470,00473
21 giu 20249.660,009.660,009.525,009.530,009.530,001.035
20 giu 20249.570,009.650,009.570,009.650,009.650,003.807
19 giu 20249.490,009.590,009.490,009.570,009.570,004.743
18 giu 20249.460,009.490,009.455,009.455,009.455,00469
17 giu 20249.430,009.440,009.375,009.395,009.395,00513
14 giu 20249.490,009.490,009.425,009.430,009.430,001.253
13 giu 20249.390,009.475,009.390,009.420,009.420,001.011
12 giu 20249.255,009.300,009.250,009.300,009.300,00828
11 giu 20249.250,009.255,009.235,009.250,009.250,00701
10 giu 20249.250,009.300,009.215,009.250,009.250,00315
07 giu 20249.375,009.375,009.280,009.305,009.305,001.074
05 giu 20249.140,009.225,009.140,009.220,009.220,001.036
04 giu 20249.145,009.145,009.105,009.130,009.130,00735
03 giu 20249.100,009.200,009.100,009.165,009.165,0020.350
31 mag 20249.055,009.085,009.020,009.085,009.085,0011.650
30 mag 20249.160,009.160,009.020,009.030,009.030,001.299
29 mag 20249.320,009.320,009.160,009.160,009.160,00421
28 mag 20249.290,009.340,009.290,009.340,009.340,00613
27 mag 20249.190,009.300,009.190,009.300,009.300,00107
24 mag 20249.240,009.240,009.165,009.175,009.175,00159
23 mag 20249.380,009.380,009.270,009.320,009.320,002.790
22 mag 20249.295,009.330,009.285,009.325,009.325,00592
21 mag 20249.410,009.410,009.300,009.300,009.300,00213
20 mag 20249.220,009.335,009.220,009.330,009.330,009
17 mag 20249.390,009.390,009.290,009.290,009.290,0089
16 mag 20249.410,009.470,009.385,009.385,009.385,00371
14 mag 20249.315,009.330,009.305,009.310,009.310,00281
13 mag 20249.360,009.360,009.265,009.265,009.265,00556
10 mag 20249.350,009.400,009.315,009.315,009.315,001.415
09 mag 20249.390,009.420,009.300,009.300,009.300,0010.083
08 mag 20249.375,009.400,009.335,009.390,009.390,00566
07 mag 20249.290,009.390,009.290,009.390,009.390,001.506
03 mag 20249.250,009.260,009.175,009.175,009.175,00419
02 mag 20249.190,009.215,009.090,009.200,009.200,005.716
30 apr 20249.220,009.280,009.220,009.245,009.245,005.389
29 apr 20249.180,009.185,009.155,009.185,009.185,00162
29 apr 2024150 Dividendo
26 apr 20249.220,009.270,009.220,009.250,009.100,0086
25 apr 20249.290,009.290,009.170,009.170,009.021,30472
24 apr 20249.260,009.305,009.260,009.285,009.134,432.822
23 apr 20249.175,009.180,009.135,009.135,008.986,8791
22 apr 20249.090,009.140,009.080,009.110,008.962,2797
19 apr 20249.095,009.095,008.920,009.040,008.893,41738
18 apr 20249.065,009.210,009.065,009.205,009.055,73721
17 apr 20249.100,009.155,009.050,009.060,008.913,08398
16 apr 20249.255,009.255,009.110,009.135,008.986,872.128
15 apr 20249.310,009.340,009.245,009.335,009.183,622.636
12 apr 20249.490,009.490,009.375,009.375,009.222,971.001
11 apr 20249.350,009.480,009.320,009.450,009.296,76986
09 apr 20249.600,009.600,009.440,009.445,009.291,841.426
08 apr 20249.520,009.530,009.500,009.515,009.360,701.036
05 apr 20249.500,009.540,009.475,009.500,009.345,95759
04 apr 20249.485,009.600,009.485,009.600,009.444,322.262
03 apr 20249.555,009.555,009.475,009.480,009.326,272.317
02 apr 20249.530,009.640,009.530,009.605,009.449,242.486
01 apr 20249.690,009.690,009.590,009.590,009.434,497.050
29 mar 20249.600,009.670,009.590,009.670,009.513,198.268
28 mar 20249.490,009.605,009.490,009.565,009.409,892.333
27 mar 20249.560,009.580,009.545,009.545,009.390,222.378
26 mar 20249.465,009.640,009.465,009.565,009.409,896.673
25 mar 20249.460,009.560,009.450,009.495,009.341,03836
22 mar 20249.535,009.545,009.455,009.500,009.345,952.728
21 mar 20249.390,009.520,009.390,009.515,009.360,7011.236
20 mar 20249.150,009.300,009.150,009.300,009.149,19809
19 mar 20249.205,009.205,009.115,009.155,009.006,54771
18 mar 20249.175,009.220,009.175,009.215,009.065,57235
15 mar 20249.285,009.285,009.185,009.185,009.036,056.699
14 mar 20249.285,009.335,009.270,009.310,009.159,039.304
13 mar 20249.205,009.280,009.205,009.245,009.095,085.742
12 mar 20249.085,009.210,009.085,009.195,009.045,89876
11 mar 20249.170,009.180,009.125,009.145,008.996,701.818
08 mar 20249.095,009.195,009.095,009.195,009.045,891.892
07 mar 20249.105,009.115,009.040,009.085,008.937,68925
06 mar 20248.975,009.090,008.975,009.090,008.942,591.032
05 mar 20249.160,009.190,009.095,009.125,008.977,03925
04 mar 20249.145,009.185,009.115,009.160,009.011,469.114
29 feb 20249.045,009.145,009.010,009.145,008.996,709.550
28 feb 20248.955,009.075,008.955,009.050,008.903,241.066
27 feb 20248.990,009.010,008.910,008.910,008.765,51268
26 feb 20249.035,009.035,008.960,009.010,008.863,89665
23 feb 20249.140,009.150,009.070,009.075,008.927,84160
22 feb 20249.035,009.070,009.035,009.055,008.908,162.248
21 feb 20249.065,009.070,009.000,009.020,008.873,73843
20 feb 20249.125,009.125,009.010,009.065,008.918,00682
19 feb 20249.010,009.125,009.010,009.110,008.962,273.591
16 feb 20248.915,009.010,008.915,009.010,008.863,891.747
15 feb 20249.000,009.000,008.900,008.900,008.755,682.119
14 feb 20248.990,008.990,008.895,008.965,008.819,62111
13 feb 20249.050,009.070,009.020,009.020,008.873,731.808
08 feb 20248.960,008.965,008.900,008.930,008.785,19672
07 feb 20248.755,008.965,008.755,008.910,008.765,511.683
06 feb 20248.850,008.850,008.750,008.810,008.667,13353
05 feb 20248.910,008.910,008.755,008.850,008.706,491.214
02 feb 20248.740,008.910,008.740,008.910,008.765,515.290
01 feb 20248.530,008.640,008.530,008.640,008.499,893.221
31 gen 20248.520,008.530,008.495,008.530,008.391,68260
30 gen 20248.650,008.650,008.545,008.575,008.435,955.682
*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...