Italia markets open in 1 hour 37 minutes

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,79-0,39 (-1,93%)
Alla chiusura: 04:00PM EDT
19,75 -0,04 (-0,20%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202420,2220,2219,7319,7919,7980.100
18 giu 202420,0920,2420,0920,1820,1865.500
17 giu 202420,0320,2720,0320,2420,2422.300
14 giu 202420,1420,2419,9420,1020,1038.000
13 giu 202420,5220,6220,3120,3120,3153.900
12 giu 202420,7820,9120,6120,6520,65148.500
11 giu 202420,8220,8220,6420,7320,7327.500
10 giu 202420,7720,9920,7720,9420,9439.300
07 giu 202421,0121,1120,8820,9020,9014.100
06 giu 202421,2821,3821,2021,3821,3833.400
05 giu 202421,2821,4321,2721,4321,4344.300
04 giu 202421,3221,4421,2421,3521,357.600
03 giu 202421,3121,5321,1621,3421,3417.100
31 mag 202421,3121,4721,1021,2621,2630.000
30 mag 202421,2321,4521,2321,4321,4314.800
29 mag 202421,4021,4121,1921,1921,1988.300
28 mag 202421,2821,7021,2821,5021,5056.100
24 mag 202421,1621,4021,1121,2621,2649.300
23 mag 202421,7521,7521,2021,3021,3030.600
22 mag 202421,7222,0021,7221,8721,8715.500
21 mag 202422,0022,1721,7421,8121,8111.500
20 mag 202422,3722,4422,2222,2822,2816.800
17 mag 202422,2022,5022,2022,3522,3513.200
16 mag 202422,2222,2522,0822,2422,2411.500
15 mag 202422,8222,8222,2322,2522,2514.500
14 mag 202422,4022,7022,4022,7022,708.800
13 mag 202421,8822,4321,8822,1622,1615.200
10 mag 202422,4122,4522,0622,1422,1417.900
09 mag 202422,4622,7522,3922,5622,5613.000
08 mag 202422,2022,2522,0622,2022,2011.500
07 mag 202422,7022,7422,5522,5522,5514.200
06 mag 202422,7523,0622,7522,8922,8916.300
03 mag 202422,7222,9122,6222,7222,7217.400
02 mag 202422,2422,6522,1322,6522,658.800
01 mag 202421,6022,0821,6021,8521,8514.700
30 apr 202421,9721,9721,7021,7021,7024.500
29 apr 202421,7422,2621,7422,2422,2422.100
26 apr 202421,2221,4321,2221,3221,3214.600
25 apr 202420,5920,8820,5920,8420,8412.400
24 apr 202421,0221,1520,8120,8620,8614.100
23 apr 202420,7821,2620,7520,9120,9112.200
22 apr 202420,9921,0520,8020,9620,969.800
19 apr 202421,1421,3521,0421,0421,047.800
18 apr 202421,3621,5021,2621,4621,467.500
17 apr 202421,2021,4321,1021,1121,1115.600
16 apr 202420,9721,0920,8420,9220,9213.100
15 apr 202421,7221,8021,3221,3221,3234.300
12 apr 202421,9821,9821,5721,5721,5744.600
11 apr 202422,3622,5122,0422,3122,317.400
10 apr 202422,2122,5122,1622,1822,188.900
09 apr 202422,5022,8522,5022,7922,7983.100
08 apr 202422,0222,3522,0222,2722,2717.500
05 apr 202422,1022,2421,9922,1622,1616.100
04 apr 202422,4722,6122,1022,1022,1011.200
03 apr 202422,2822,3922,1022,3122,3114.300
02 apr 202422,3922,4522,2522,3022,3010.300
01 apr 202422,5022,6722,4022,4722,4713.300
28 mar 202422,3122,4922,3122,4622,4633.000
27 mar 202422,0922,4922,0122,3022,3030.900
26 mar 202422,4422,4922,3022,3022,3019.800
25 mar 202422,3122,6022,2422,2722,2711.700
22 mar 202422,6022,6722,3922,4422,4417.500
21 mar 202423,0123,1622,8822,9022,9023.300
20 mar 202422,8023,2522,8023,0623,0618.200
19 mar 202423,0023,0122,6322,9822,9879.400
18 mar 202423,0423,1022,9222,9622,9625.200
15 mar 202422,4822,7022,4222,5222,5224.700
14 mar 202422,9122,9422,3622,4622,4640.600
13 mar 202423,0823,3122,9923,0223,0216.300
12 mar 202423,0923,2522,9623,0523,0564.800
11 mar 202422,4722,9522,4722,6622,6624.100
08 mar 202422,4622,8222,2822,2822,2817.200
07 mar 202422,2222,6122,2122,4622,4634.500
06 mar 202422,0922,4622,0422,2222,2224.300
05 mar 202422,0922,1921,8021,9721,9742.400
04 mar 202422,9322,9322,5122,5222,5250.000
01 mar 202422,8423,2822,8323,1323,1336.400
29 feb 202422,7022,9522,6022,6022,6028.800
28 feb 202422,2522,5022,2122,3422,3427.900
27 feb 202422,1422,5122,1422,4822,4843.800
26 feb 202421,6422,0021,6421,9121,9126.900
23 feb 202421,7021,7121,5121,6421,6420.700
22 feb 202421,7321,8821,5621,6521,6522.700
21 feb 202421,6721,9921,6721,7121,7111.200
20 feb 202422,0022,0021,5121,6021,6028.500
16 feb 202421,8622,3121,8622,1522,15112.400
15 feb 202421,4621,9521,4621,7021,7042.900
14 feb 202421,3321,4921,1521,3021,3014.600
13 feb 202421,2621,2920,8421,1021,1031.100
12 feb 202421,4722,0021,4721,7521,7523.400
09 feb 202421,4421,5821,3121,4321,4342.300
08 feb 202421,3321,5221,3321,4721,4733.000
07 feb 202421,2521,3421,1721,2721,2732.600
06 feb 202420,7521,1520,5721,1521,1528.400
05 feb 202420,5320,5520,3520,4620,4653.900
02 feb 202420,8920,9220,6120,7620,76279.700
01 feb 202420,9921,1620,8221,1521,1528.100
31 gen 202420,9921,2720,7320,8120,8146.100
30 gen 202421,2021,2821,1021,1721,1761.900
29 gen 202421,2021,4721,0421,4021,4058.400
*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...