Italia markets closed
Dow Jones
39.863,38 +305,27 (+0,77%) Nasdaq
16.741,28 +230,10 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%) CMC Crypto 200
1.374,91 +106,96 (+8,44%)
KraneShares Electric Vehicles & Future Mobility ESG Screened UCITS ETF (KARS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:33PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 13 mag 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 10 mag 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 09 mag 2024 | 15,55 | 15,55 | 15,55 | 15,49 | 15,49 | 23 |
| 08 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 07 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 06 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 03 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 02 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 30 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 29 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 26 apr 2024 | 14,78 | 14,78 | 14,78 | 14,73 | 14,73 | 71 |
| 25 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 24 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 23 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 22 apr 2024 | 14,54 | 14,54 | 14,54 | 14,51 | 14,51 | 100 |
| 19 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 18 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 17 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 16 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 15 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 12 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 11 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 10 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 09 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 08 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 05 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 04 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 03 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 02 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 28 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 27 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 26 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 25 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 22 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 21 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 20 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 19 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 18 mar 2024 | 15,56 | 15,56 | 15,56 | 15,66 | 15,66 | 13 |
| 15 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 14 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 13 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 12 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 11 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 08 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 07 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 06 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 05 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 04 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 01 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 29 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 28 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 27 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 26 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 23 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 22 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 21 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 20 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 19 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 16 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 15 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 14 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 13 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 12 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 09 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 08 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 07 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 06 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 05 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 02 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 01 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 31 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 30 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 29 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 26 gen 2024 | 14,66 | 14,66 | 14,66 | 14,64 | 14,64 | 68 |
| 25 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 24 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 23 gen 2024 | 14,70 | 14,70 | 14,70 | 14,69 | 14,69 | 7 |
| 22 gen 2024 | 14,30 | 14,30 | 14,30 | 14,46 | 14,46 | 19 |
| 19 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 18 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 17 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 16 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 15 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 12 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 11 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 10 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 09 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 08 gen 2024 | 16,26 | 16,27 | 16,26 | 16,27 | 16,27 | 108 |
| 05 gen 2024 | 16,32 | 16,32 | 16,32 | 16,46 | 16,46 | 47 |
| 04 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 03 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 02 gen 2024 | 17,13 | 17,13 | 17,13 | 17,00 | 17,00 | 36 |
| 29 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 28 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 27 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 22 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 21 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 20 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 19 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| *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.