Italia markets close in 48 minutes
FTSE MIB
34.570,80 -254,21 (-0,73%) Dow Jones
39.869,69 +62,92 (+0,16%) Nasdaq
16.794,93 +0,05 (+0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,30 -0,50 (-0,63%) Bitcoin EUR
65.071,43 +3.547,57 (+5,77%)
KraneShares MSCI China A Share UCITS ETF (KBA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 26,27 | 26,39 | 26,27 | 26,13 | 26,13 | 726 |
| 17 mag 2024 | 26,22 | 26,28 | 26,20 | 26,31 | 26,31 | 1.088 |
| 16 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 15 mag 2024 | 25,60 | 25,68 | 25,57 | 25,60 | 25,60 | 207 |
| 14 mag 2024 | 25,60 | 25,60 | 25,60 | 25,57 | 25,57 | 1 |
| 13 mag 2024 | 25,70 | 25,70 | 25,61 | 25,61 | 25,61 | 70 |
| 10 mag 2024 | 25,82 | 25,85 | 25,82 | 25,70 | 25,70 | 222 |
| 09 mag 2024 | 25,85 | 25,92 | 25,50 | 25,92 | 25,92 | 51 |
| 08 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 07 mag 2024 | 25,70 | 25,92 | 25,62 | 25,78 | 25,78 | 2.005 |
| 03 mag 2024 | 25,75 | 26,16 | 25,75 | 25,89 | 25,89 | 7.634 |
| 02 mag 2024 | 25,47 | 25,70 | 25,34 | 25,66 | 25,66 | 4.013 |
| 01 mag 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 30 apr 2024 | 25,30 | 25,30 | 25,30 | 25,17 | 25,17 | 89 |
| 29 apr 2024 | 25,45 | 25,48 | 25,45 | 25,43 | 25,43 | 2.370 |
| 26 apr 2024 | 24,83 | 24,83 | 24,83 | 25,09 | 25,09 | 4 |
| 25 apr 2024 | 24,55 | 24,55 | 24,55 | 24,58 | 24,58 | 70 |
| 24 apr 2024 | 24,34 | 24,34 | 24,34 | 24,36 | 24,36 | 2 |
| 23 apr 2024 | 24,41 | 24,41 | 24,41 | 24,28 | 24,28 | 813 |
| 22 apr 2024 | 24,57 | 24,58 | 24,57 | 24,46 | 24,46 | 1 |
| 19 apr 2024 | 24,53 | 24,53 | 24,53 | 24,56 | 24,56 | 4.998 |
| 18 apr 2024 | 24,80 | 24,83 | 24,77 | 24,72 | 24,72 | 5.308 |
| 17 apr 2024 | 24,68 | 24,69 | 24,68 | 24,54 | 24,54 | 10.752 |
| 16 apr 2024 | 24,39 | 24,44 | 24,38 | 24,34 | 24,34 | 6.718 |
| 15 apr 2024 | 24,40 | 24,55 | 24,40 | 24,50 | 24,50 | - |
| 12 apr 2024 | 24,10 | 24,36 | 23,80 | 23,86 | 23,86 | 5.248 |
| 11 apr 2024 | 24,33 | 24,33 | 24,33 | 24,08 | 24,08 | 1 |
| 10 apr 2024 | 24,34 | 24,39 | 24,34 | 24,06 | 24,06 | 2.487 |
| 09 apr 2024 | 24,47 | 24,47 | 24,47 | 24,39 | 24,39 | 5.663 |
| 08 apr 2024 | 24,58 | 24,58 | 24,56 | 24,50 | 24,50 | 6.528 |
| 05 apr 2024 | 24,68 | 24,68 | 24,61 | 24,57 | 24,57 | 4.896 |
| 04 apr 2024 | 24,80 | 24,85 | 24,80 | 24,73 | 24,73 | 4.897 |
| 03 apr 2024 | 24,63 | 24,63 | 24,48 | 24,63 | 24,63 | 5.732 |
| 02 apr 2024 | 24,74 | 24,75 | 24,74 | 24,70 | 24,70 | 5.712 |
| 28 mar 2024 | 24,41 | 24,41 | 24,41 | 24,34 | 24,34 | 815 |
| 27 mar 2024 | 24,20 | 24,25 | 24,20 | 24,14 | 24,14 | 5.721 |
| 26 mar 2024 | 24,60 | 24,60 | 24,48 | 24,40 | 24,40 | 355 |
| 25 mar 2024 | 24,30 | 24,45 | 24,30 | 24,33 | 24,33 | 3.069 |
| 22 mar 2024 | 24,25 | 24,25 | 24,24 | 24,26 | 24,26 | 2 |
| 21 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 20 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 19 mar 2024 | 24,47 | 24,58 | 24,47 | 24,68 | 24,68 | 1 |
| 18 mar 2024 | 24,62 | 24,62 | 24,62 | 24,75 | 24,75 | 4 |
| 15 mar 2024 | 24,39 | 24,39 | 24,39 | 24,53 | 24,53 | - |
| 14 mar 2024 | 24,64 | 24,65 | 24,28 | 24,41 | 24,41 | 1 |
| 13 mar 2024 | 24,66 | 24,66 | 24,66 | 24,59 | 24,59 | 1 |
| 12 mar 2024 | 24,85 | 24,85 | 24,83 | 24,81 | 24,81 | 20 |
| 11 mar 2024 | 24,80 | 24,85 | 24,80 | 24,80 | 24,80 | 1.298 |
| 08 mar 2024 | 24,23 | 24,23 | 24,20 | 24,09 | 24,09 | 2 |
| 07 mar 2024 | 24,20 | 24,20 | 23,64 | 24,03 | 24,03 | 5 |
| 06 mar 2024 | 23,90 | 24,19 | 23,90 | 24,08 | 24,08 | 10 |
| 05 mar 2024 | 24,23 | 24,23 | 24,00 | 24,15 | 24,15 | 1.678 |
| 04 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | 3.019 |
| 01 mar 2024 | 23,89 | 23,90 | 23,73 | 23,90 | 23,90 | 1.157 |
| 29 feb 2024 | 23,55 | 23,70 | 23,55 | 23,59 | 23,59 | 20 |
| 28 feb 2024 | 23,43 | 23,43 | 23,43 | 23,33 | 23,33 | - |
| 27 feb 2024 | 23,75 | 23,75 | 23,75 | 23,71 | 23,71 | 53 |
| 26 feb 2024 | 23,75 | 23,75 | 23,75 | 23,35 | 23,35 | - |
| 23 feb 2024 | 23,62 | 23,85 | 23,62 | 23,85 | 23,85 | 981 |
| 22 feb 2024 | 23,90 | 23,91 | 23,90 | 23,70 | 23,70 | 856 |
| 21 feb 2024 | 23,60 | 23,68 | 23,60 | 23,61 | 23,61 | 1.156 |
| 20 feb 2024 | 23,18 | 23,27 | 23,18 | 23,14 | 23,14 | 3.629 |
| 19 feb 2024 | 23,17 | 23,17 | 22,94 | 23,12 | 23,12 | 1.764 |
| 16 feb 2024 | 23,14 | 23,14 | 23,14 | 23,27 | 23,27 | 154 |
| 15 feb 2024 | 22,83 | 22,83 | 22,83 | 22,90 | 22,90 | 6 |
| 14 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 13 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 12 feb 2024 | 22,86 | 22,86 | 22,86 | 22,84 | 22,84 | 20 |
| 09 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 08 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 07 feb 2024 | 22,88 | 22,88 | 22,88 | 22,80 | 22,80 | - |
| 06 feb 2024 | 22,82 | 22,82 | 22,82 | 22,71 | 22,71 | 550 |
| 05 feb 2024 | 21,66 | 21,66 | 21,66 | 21,74 | 21,74 | 3 |
| 02 feb 2024 | 21,33 | 21,40 | 21,33 | 21,27 | 21,27 | 89 |
| 01 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 31 gen 2024 | 21,70 | 21,70 | 21,66 | 21,86 | 21,86 | 775 |
| 30 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 29 gen 2024 | 21,92 | 22,63 | 21,92 | 22,17 | 22,17 | 2.035 |
| 26 gen 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 25 gen 2024 | 22,77 | 22,80 | 22,61 | 22,72 | 22,72 | 2.399 |
| 24 gen 2024 | 22,83 | 22,87 | 22,53 | 22,87 | 22,87 | 70 |
| 23 gen 2024 | 22,29 | 22,29 | 22,23 | 22,13 | 22,13 | 6 |
| 22 gen 2024 | 21,95 | 21,95 | 21,95 | 21,92 | 21,92 | - |
| 19 gen 2024 | 22,24 | 22,24 | 22,24 | 22,10 | 22,10 | 71 |
| 18 gen 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 17 gen 2024 | 21,36 | 21,47 | 21,33 | 21,42 | 21,42 | 124 |
| 16 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 15 gen 2024 | 22,15 | 22,15 | 22,15 | 22,03 | 22,03 | - |
| 12 gen 2024 | 22,26 | 22,35 | 22,14 | 22,31 | 22,31 | 174 |
| 11 gen 2024 | 22,36 | 22,36 | 22,26 | 22,26 | 22,26 | 163 |
| 10 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 09 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 08 gen 2024 | 22,13 | 22,13 | 22,13 | 22,32 | 22,32 | 8 |
| 05 gen 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 04 gen 2024 | 22,74 | 22,74 | 22,51 | 22,63 | 22,63 | 5 |
| 03 gen 2024 | 22,82 | 22,84 | 22,82 | 22,89 | 22,89 | 88 |
| 02 gen 2024 | 23,19 | 23,19 | 22,91 | 23,01 | 23,01 | 159 |
| 29 dic 2023 | 23,74 | 23,74 | 23,74 | 23,56 | 23,56 | - |
| 28 dic 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 27 dic 2023 | 23,01 | 23,01 | 23,01 | 22,79 | 22,79 | - |
| *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.