Italia markets closed

Midas Koreastock Mid And Small Cap Active ETF (438740.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
22.645,00+20,00 (+0,09%)
Alla chiusura: 03:17PM KST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202422.415,0022.715,0022.365,0022.645,0022.645,0061
20 giu 202422.555,0022.705,0022.540,0022.625,0022.625,00244
19 giu 202422.655,0022.800,0022.390,0022.625,0022.625,0084
18 giu 202422.650,0022.755,0022.560,0022.620,0022.620,00246
17 giu 202422.480,0022.660,0022.425,0022.630,0022.630,00254
14 giu 202422.545,0022.700,0022.410,0022.520,0022.520,00249
13 giu 202422.635,0022.770,0022.560,0022.595,0022.595,00446
12 giu 202422.345,0022.645,0022.285,0022.545,0022.545,00260
11 giu 202422.385,0022.495,0022.125,0022.320,0022.320,0036
10 giu 202421.890,0022.175,0021.865,0022.145,0022.145,00321
07 giu 202421.860,0022.100,0021.860,0021.975,0021.975,00275
05 giu 202421.850,0021.950,0021.645,0021.835,0021.835,00380
04 giu 202422.005,0022.115,0021.835,0021.850,0021.850,00381
03 giu 202422.055,0022.245,0022.000,0022.125,0022.125,00237
31 mag 202421.805,0022.085,0021.805,0022.060,0022.060,00358
30 mag 202421.745,0021.995,0021.740,0021.830,0021.830,00341
29 mag 202422.190,0022.190,0021.905,0021.935,0021.935,00352
28 mag 202422.190,0022.350,0022.050,0022.190,0022.190,00100
27 mag 202422.230,0022.425,0022.175,0022.280,0022.280,00373
24 mag 202421.965,0022.265,0021.965,0022.200,0022.200,00281
23 mag 202422.145,0022.295,0021.975,0022.265,0022.265,00218
22 mag 202422.395,0022.570,0022.290,0022.290,0022.290,00478
21 mag 202422.360,0022.545,0022.340,0022.495,0022.495,00375
20 mag 202422.330,0022.530,0022.280,0022.420,0022.420,00540
17 mag 202422.280,0022.465,0022.245,0022.330,0022.330,00444
16 mag 202422.570,0022.675,0022.365,0022.470,0022.470,00432
14 mag 202422.420,0022.525,0022.305,0022.435,0022.435,00511
13 mag 202422.780,0022.780,0022.180,0022.325,0022.325,00591
10 mag 202422.735,0022.850,0022.575,0022.780,0022.780,00806
09 mag 202422.480,0022.925,0022.480,0022.765,0022.765,00459
08 mag 202422.110,0022.330,0021.940,0022.240,0022.240,0084
07 mag 202422.210,0022.310,0022.040,0022.165,0022.165,0036
03 mag 202422.030,0022.160,0021.915,0022.085,0022.085,0049
02 mag 202421.860,0022.110,0021.860,0022.035,0022.035,0041
30 apr 202421.975,0022.150,0021.845,0021.955,0021.955,0058
29 apr 202421.705,0021.900,0021.650,0021.900,0021.900,0012
26 apr 202421.445,0021.615,0021.440,0021.615,0021.615,0036
25 apr 202421.465,0021.675,0021.380,0021.445,0021.445,0036
24 apr 202421.570,0021.730,0021.480,0021.730,0021.730,00227
23 apr 202421.530,0021.655,0021.335,0021.470,0021.470,0041
22 apr 202421.670,0021.805,0021.370,0021.520,0021.520,0042
19 apr 202421.640,0021.815,0021.130,0021.130,0021.130,0026
18 apr 202421.430,0021.980,0021.410,0021.970,0021.970,0053
17 apr 202421.320,0021.655,0021.315,0021.455,0021.455,0048
16 apr 202421.425,0021.555,0021.055,0021.270,0021.270,0048
15 apr 202421.480,0021.805,0021.395,0021.775,0021.775,0049
12 apr 202421.665,0021.880,0021.635,0021.780,0021.780,0038
11 apr 202421.285,0021.695,0021.190,0021.665,0021.665,00147
09 apr 202422.600,0022.600,0021.390,0021.600,0021.600,0045
08 apr 202421.820,0021.925,0021.410,0021.510,0021.510,0040
05 apr 202421.990,0022.100,0021.815,0021.950,0021.950,0038
04 apr 202422.040,0022.260,0021.960,0022.175,0022.175,0037
03 apr 202421.715,0022.035,0021.705,0022.035,0022.035,0017
02 apr 202422.240,0022.350,0021.860,0021.960,0021.960,0039
01 apr 202422.195,0022.420,0022.100,0022.370,0022.370,0039
29 mar 202422.100,0022.200,0021.920,0022.115,0022.115,0038
28 mar 202421.905,0022.195,0021.900,0022.095,0022.095,0042
27 mar 202422.125,0022.125,0021.680,0021.935,0021.935,0032
26 mar 202421.705,0021.920,0021.665,0021.800,0021.800,00146
25 mar 202421.445,0021.765,0021.445,0021.735,0021.735,0044
22 mar 202421.440,0021.550,0021.390,0021.500,0021.500,0036
21 mar 202421.540,0021.695,0021.425,0021.595,0021.595,0038
20 mar 202421.375,0021.500,0021.305,0021.400,0021.400,0012
19 mar 202421.305,0021.445,0021.235,0021.345,0021.345,0036
18 mar 202421.110,0021.515,0021.105,0021.510,0021.510,0041
15 mar 202421.205,0021.320,0021.020,0021.130,0021.130,0036
14 mar 202421.510,0021.555,0021.210,0021.380,0021.380,0037
13 mar 202421.295,0021.425,0021.260,0021.425,0021.425,0013
12 mar 202421.185,0021.320,0021.080,0021.320,0021.320,0036
11 mar 202421.065,0021.275,0021.065,0021.185,0021.185,0036
08 mar 202421.145,0021.265,0021.065,0021.230,0021.230,0037
07 mar 202421.320,0021.425,0020.950,0021.045,0021.045,0036
06 mar 202420.990,0021.340,0020.970,0021.340,0021.340,0023
05 mar 202420.985,0021.180,0020.950,0021.125,0021.125,0036
04 mar 202421.110,0021.245,0020.975,0021.105,0021.105,00109
29 feb 202420.840,0021.000,0020.795,0020.925,0020.925,0037
28 feb 202420.635,0020.965,0020.630,0020.965,0020.965,0013
27 feb 202421.015,0021.125,0020.560,0020.690,0020.690,0041
26 feb 202421.155,0021.280,0020.975,0021.135,0021.135,0038
23 feb 202421.650,0021.650,0021.075,0021.285,0021.285,0032
22 feb 202421.150,0021.275,0021.080,0021.230,0021.230,0036
21 feb 202420.915,0021.120,0020.915,0021.120,0021.120,0019
20 feb 202420.990,0021.185,0020.975,0021.100,0021.100,0042
19 feb 202421.025,0021.200,0020.960,0021.095,0021.095,0055
16 feb 202421.060,0021.190,0020.995,0021.090,0021.090,0036
15 feb 202421.075,0021.145,0020.935,0021.030,0021.030,0040
14 feb 202420.400,0020.945,0020.400,0020.945,0020.945,0039
13 feb 202421.050,0021.050,0020.510,0020.750,0020.750,0036
08 feb 202420.340,0020.515,0020.315,0020.420,0020.420,0030
07 feb 202420.270,0020.425,0020.240,0020.400,0020.400,0032
06 feb 202420.270,0020.405,0020.025,0020.305,0020.305,0051
05 feb 202420.485,0020.585,0020.320,0020.425,0020.425,0039
02 feb 202420.355,0020.610,0020.355,0020.575,0020.575,00106
01 feb 202420.170,0020.370,0020.070,0020.320,0020.320,0037
31 gen 202420.385,0020.595,0020.170,0020.280,0020.280,0038
30 gen 202420.580,0020.720,0020.380,0020.615,0020.615,0064
29 gen 202420.915,0021.750,0020.405,0020.540,0020.540,0045
26 gen 202420.820,0021.055,0020.750,0020.915,0020.915,0042
25 gen 202420.985,0021.085,0020.815,0020.965,0020.965,0020
24 gen 202421.025,0021.145,0020.915,0021.070,0021.070,0041
*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...