Italia markets open in 1 hour 29 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.254,41 +52,04 (+0,14%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.261,81 -1.028,11 (-1,76%) CMC Crypto 200
1.311,56 +16,88 (+1,30%)
KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:44AM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 10,86 | 10,86 | 10,82 | 10,81 | 10,81 | 22 |
| 07 mag 2024 | 10,87 | 11,02 | 10,86 | 10,94 | 10,94 | 555 |
| 03 mag 2024 | 11,05 | 11,05 | 11,05 | 10,99 | 10,99 | 12 |
| 02 mag 2024 | 10,74 | 10,74 | 10,74 | 10,87 | 10,87 | 3 |
| 01 mag 2024 | 10,66 | 10,66 | 10,59 | 10,57 | 10,57 | 54 |
| 30 apr 2024 | 10,50 | 10,68 | 10,47 | 10,55 | 10,55 | 15.325 |
| 29 apr 2024 | 10,56 | 10,72 | 10,56 | 10,67 | 10,67 | 1.903 |
| 26 apr 2024 | 10,46 | 10,62 | 10,46 | 10,52 | 10,52 | 77 |
| 25 apr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 24 apr 2024 | 10,25 | 10,26 | 10,21 | 10,28 | 10,28 | 19.390 |
| 23 apr 2024 | 10,27 | 10,27 | 10,27 | 10,21 | 10,21 | - |
| 22 apr 2024 | 10,10 | 10,27 | 10,10 | 10,11 | 10,11 | 1.202 |
| 19 apr 2024 | 10,11 | 10,25 | 10,11 | 10,17 | 10,17 | 245 |
| 18 apr 2024 | 10,13 | 10,29 | 10,13 | 10,15 | 10,15 | 426 |
| 17 apr 2024 | 10,09 | 10,13 | 10,06 | 10,14 | 10,14 | 10.763 |
| 16 apr 2024 | 9,96 | 9,99 | 9,96 | 10,04 | 10,04 | 94 |
| 15 apr 2024 | 10,28 | 10,28 | 10,10 | 10,18 | 10,18 | 91 |
| 12 apr 2024 | 10,06 | 10,13 | 10,05 | 10,01 | 10,01 | 6 |
| 11 apr 2024 | 10,14 | 10,32 | 10,14 | 10,15 | 10,15 | 115 |
| 10 apr 2024 | 10,32 | 10,32 | 10,06 | 10,12 | 10,12 | 82 |
| 09 apr 2024 | 10,18 | 10,19 | 10,15 | 10,25 | 10,25 | 3.291 |
| 08 apr 2024 | 10,26 | 10,29 | 10,26 | 10,24 | 10,24 | 4 |
| 05 apr 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 04 apr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 03 apr 2024 | 10,33 | 10,33 | 10,19 | 10,28 | 10,28 | 16 |
| 02 apr 2024 | 10,39 | 10,41 | 10,26 | 10,34 | 10,34 | 3.247 |
| 28 mar 2024 | 10,21 | 10,21 | 10,06 | 10,16 | 10,16 | - |
| 27 mar 2024 | 10,12 | 10,12 | 10,07 | 10,05 | 10,05 | 3 |
| 26 mar 2024 | 10,25 | 10,25 | 10,23 | 10,16 | 10,16 | 4 |
| 25 mar 2024 | 10,22 | 10,22 | 10,19 | 10,12 | 10,12 | 71 |
| 22 mar 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 21 mar 2024 | 10,24 | 10,43 | 10,24 | 10,31 | 10,31 | 559 |
| 20 mar 2024 | 10,38 | 10,38 | 10,37 | 10,34 | 10,34 | 7 |
| 19 mar 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 18 mar 2024 | 10,31 | 10,47 | 10,31 | 10,38 | 10,38 | 485 |
| 15 mar 2024 | 10,38 | 10,38 | 10,29 | 10,33 | 10,33 | 9 |
| 14 mar 2024 | 10,42 | 10,42 | 10,29 | 10,29 | 10,29 | 11 |
| 13 mar 2024 | 10,31 | 10,31 | 10,31 | 10,41 | 10,41 | 434 |
| 12 mar 2024 | 10,34 | 10,35 | 10,34 | 10,42 | 10,42 | 11.076 |
| 11 mar 2024 | 10,37 | 10,37 | 10,23 | 10,37 | 10,37 | 5 |
| 08 mar 2024 | 10,07 | 10,17 | 10,04 | 10,04 | 10,04 | 6.586 |
| 07 mar 2024 | 10,03 | 10,12 | 10,03 | 10,10 | 10,10 | 4.678 |
| 06 mar 2024 | 10,09 | 10,23 | 10,09 | 10,20 | 10,20 | 3.016 |
| 05 mar 2024 | 10,07 | 10,18 | 10,05 | 10,05 | 10,05 | 6.837 |
| 04 mar 2024 | 10,10 | 10,24 | 10,05 | 10,10 | 10,10 | 1.993 |
| 01 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 29 feb 2024 | 10,18 | 10,18 | 10,18 | 10,06 | 10,06 | 5 |
| 28 feb 2024 | 9,89 | 9,89 | 9,89 | 9,95 | 9,95 | 6 |
| 27 feb 2024 | 10,26 | 10,26 | 10,10 | 10,18 | 10,18 | 10 |
| 26 feb 2024 | 10,11 | 10,11 | 9,97 | 10,04 | 10,04 | 9 |
| 23 feb 2024 | 10,18 | 10,18 | 10,12 | 10,12 | 10,12 | 47 |
| 22 feb 2024 | 10,11 | 10,11 | 10,04 | 10,08 | 10,08 | 3 |
| 21 feb 2024 | 10,10 | 10,10 | 10,01 | 10,03 | 10,03 | 10 |
| 20 feb 2024 | 9,92 | 9,92 | 9,92 | 9,85 | 9,85 | 1 |
| 19 feb 2024 | 9,89 | 9,89 | 9,87 | 9,85 | 9,85 | 10 |
| 16 feb 2024 | 9,90 | 9,99 | 9,90 | 9,93 | 9,93 | 1 |
| 15 feb 2024 | 9,81 | 9,81 | 9,68 | 9,77 | 9,77 | 238 |
| 14 feb 2024 | 9,76 | 9,78 | 9,74 | 9,71 | 9,71 | 22 |
| 13 feb 2024 | 9,79 | 9,79 | 9,77 | 9,70 | 9,70 | 1 |
| 12 feb 2024 | 9,74 | 9,84 | 9,61 | 9,78 | 9,78 | 13 |
| 09 feb 2024 | 9,56 | 9,64 | 9,56 | 9,60 | 9,60 | 16 |
| 08 feb 2024 | 9,59 | 9,77 | 9,59 | 9,63 | 9,63 | 27 |
| 07 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | - |
| 06 feb 2024 | 9,68 | 9,68 | 9,56 | 9,70 | 9,70 | 20 |
| 05 feb 2024 | 9,18 | 9,28 | 9,18 | 9,23 | 9,23 | 567 |
| 02 feb 2024 | 9,30 | 9,30 | 9,16 | 9,13 | 9,13 | 7 |
| 01 feb 2024 | 9,37 | 9,37 | 9,28 | 9,32 | 9,32 | 9 |
| 31 gen 2024 | 9,32 | 9,35 | 9,28 | 9,37 | 9,37 | 108 |
| 30 gen 2024 | 9,32 | 9,32 | 9,31 | 9,38 | 9,38 | 192 |
| 29 gen 2024 | 9,76 | 9,76 | 9,74 | 9,55 | 9,55 | 6 |
| 26 gen 2024 | 9,73 | 9,77 | 9,68 | 9,78 | 9,78 | 232 |
| 25 gen 2024 | 9,88 | 9,90 | 9,82 | 9,81 | 9,81 | 11 |
| 24 gen 2024 | 9,87 | 9,89 | 9,87 | 9,85 | 9,85 | 2.058 |
| 23 gen 2024 | 9,39 | 9,48 | 9,39 | 9,56 | 9,56 | 292 |
| 22 gen 2024 | 9,31 | 9,36 | 9,24 | 9,34 | 9,34 | 4.541 |
| 19 gen 2024 | 9,51 | 9,54 | 9,38 | 9,48 | 9,48 | 1.805 |
| 18 gen 2024 | 9,51 | 9,53 | 9,51 | 9,52 | 9,52 | 102 |
| 17 gen 2024 | 9,44 | 9,44 | 9,39 | 9,38 | 9,38 | 11 |
| 16 gen 2024 | 9,73 | 9,76 | 9,67 | 9,67 | 9,67 | 36 |
| 15 gen 2024 | 9,75 | 9,81 | 9,69 | 9,73 | 9,73 | 451 |
| 12 gen 2024 | 9,84 | 9,84 | 9,84 | 9,82 | 9,82 | 1 |
| 11 gen 2024 | 9,81 | 9,87 | 9,81 | 9,77 | 9,77 | 170 |
| 10 gen 2024 | 9,77 | 9,77 | 9,74 | 9,71 | 9,71 | 5 |
| 09 gen 2024 | 9,78 | 9,81 | 9,70 | 9,74 | 9,74 | 203 |
| 08 gen 2024 | 9,71 | 9,79 | 9,71 | 9,81 | 9,81 | 102 |
| 05 gen 2024 | 9,91 | 9,98 | 9,91 | 9,96 | 9,96 | 6 |
| 04 gen 2024 | 10,09 | 10,09 | 10,05 | 10,03 | 10,03 | 2 |
| 03 gen 2024 | 10,04 | 10,16 | 10,04 | 10,12 | 10,12 | 327 |
| 02 gen 2024 | 10,20 | 10,20 | 10,07 | 10,11 | 10,11 | 410 |
| 29 dic 2023 | 10,31 | 10,32 | 10,28 | 10,26 | 10,26 | 2 |
| 28 dic 2023 | 10,36 | 10,36 | 10,36 | 10,27 | 10,27 | 1 |
| 27 dic 2023 | 10,03 | 10,04 | 10,02 | 9,99 | 9,99 | 53 |
| 22 dic 2023 | 9,95 | 9,95 | 9,89 | 9,93 | 9,93 | 11 |
| 21 dic 2023 | 9,97 | 10,08 | 9,96 | 10,05 | 10,05 | 2.500 |
| 20 dic 2023 | 9,99 | 10,04 | 9,98 | 9,94 | 9,94 | 6 |
| 19 dic 2023 | 10,09 | 10,09 | 10,09 | 10,13 | 10,13 | 1 |
| 18 dic 2023 | 9,92 | 10,00 | 9,92 | 9,92 | 9,92 | 6 |
| 15 dic 2023 | 10,11 | 10,11 | 10,05 | 10,06 | 10,06 | 2 |
| 14 dic 2023 | 10,00 | 10,12 | 10,00 | 10,12 | 10,12 | 5 |
| 13 dic 2023 | 9,98 | 9,98 | 9,98 | 9,92 | 9,92 | 1 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.