Italia markets open in 55 minutes

KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,75+0,04 (+0,18%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,8422,8422,7022,7522,7529.872
02 mag 202422,4022,7522,3522,7122,71124.600
01 mag 202422,0622,1522,0522,0622,0625.100
30 apr 202422,1122,1122,0322,0622,0634.500
29 apr 202422,1822,3522,1822,3322,3361.100
26 apr 202422,0122,0321,9621,9921,99107.400
25 apr 202421,4821,6121,4821,6121,6131.400
24 apr 202421,4421,4421,3821,4221,4234.100
23 apr 202421,3521,3921,3221,3721,3756.100
22 apr 202421,4021,5321,4021,5021,5050.400
19 apr 202421,5321,5821,5321,5621,5641.100
18 apr 202421,6521,7521,6521,7121,7124.000
17 apr 202421,6321,6621,5721,6221,6253.500
16 apr 202421,3921,4321,3121,4021,40301.800
15 apr 202421,5721,6021,4821,5321,5368.900
12 apr 202421,0521,0520,9620,9920,9948.700
11 apr 202421,2221,2721,1621,2621,2636.700
10 apr 202421,2121,2121,1421,1721,17137.600
09 apr 202421,5421,5521,4821,5521,55126.100
08 apr 202421,6021,6021,5221,5621,56104.900
05 apr 202421,6121,6521,5621,6321,6325.800
04 apr 202421,8221,8221,6821,7021,7055.100
03 apr 202421,6021,7221,6021,6621,6623.700
02 apr 202421,7421,7621,6821,7221,7229.900
01 apr 202421,6921,7721,6721,7321,7346.600
28 mar 202421,4221,4321,3821,3921,396.300
27 mar 202421,2521,2921,2021,2721,2741.000
26 mar 202421,5021,5121,4721,5021,5026.500
25 mar 202421,3321,4021,3321,3721,3727.600
22 mar 202421,3821,3821,3121,3221,3247.000
21 mar 202421,6521,6521,5821,6021,6041.800
20 mar 202421,7321,7621,6721,7621,7629.900
19 mar 202421,6721,7021,6421,6721,6746.900
18 mar 202421,7821,7821,7221,7421,7433.200
15 mar 202421,5321,6021,5321,5721,5710.200
14 mar 202421,5421,5421,4121,4621,4626.900
13 mar 202421,6121,6621,5521,5521,5557.100
12 mar 202421,7921,8121,7221,7721,7727.300
11 mar 202421,6721,8321,6721,8021,8080.200
08 mar 202421,1721,2421,1621,1721,17260.800
07 mar 202421,0621,1621,0421,1421,14200.400
06 mar 202421,1921,2121,1421,1421,14181.500
05 mar 202421,1921,2621,1421,1421,1472.400
04 mar 202420,9320,9920,9320,9520,9560.800
01 mar 202420,8020,9820,8020,9820,9853.800
29 feb 202420,7720,7920,7220,7420,74120.800
28 feb 202420,5220,5620,4920,5320,5358.700
27 feb 202420,8020,8520,7820,7820,7850.900
26 feb 202420,5720,6020,5120,5220,5238.300
23 feb 202420,8720,9520,8620,9020,9011.800
22 feb 202420,9020,9020,8220,8520,8540.200
21 feb 202420,8320,8320,7020,7320,7382.600
20 feb 202420,5020,5320,3920,4320,4327.800
16 feb 202420,4920,5920,4520,4620,4635.600
15 feb 202420,1820,2320,1720,2220,2221.100
14 feb 202420,0420,1219,9820,1020,1071.500
13 feb 202420,1620,2520,0520,0620,0633.700
12 feb 202419,9620,2219,9620,1920,1962.300
09 feb 202419,9119,9919,8519,9719,9745.600
08 feb 202419,9920,0519,9220,0020,00487.500
07 feb 202420,0220,0720,0020,0720,0765.900
06 feb 202419,8419,9919,8319,9719,9759.600
05 feb 202419,0319,2119,0119,1819,1882.000
02 feb 202418,8018,8118,6718,7118,71655.700
01 feb 202419,2219,2519,1919,2119,2118.400
31 gen 202419,1619,3019,1119,1719,1740.000
30 gen 202419,2319,2319,1419,2019,20976.400
29 gen 202419,6019,6019,4719,5219,52125.600
26 gen 202419,8919,9319,8819,9019,9045.100
25 gen 202420,0620,0619,8719,9119,91330.200
24 gen 202420,0720,1219,9920,0220,02561.600
23 gen 202419,4219,5719,4219,5519,5545.900
22 gen 202419,2419,3519,2419,3519,35229.800
19 gen 202419,3919,5619,3519,5619,56175.600
18 gen 202419,2519,2719,1819,2619,261.896.200
17 gen 202419,0019,0018,8318,9418,9451.100
16 gen 202419,4419,4719,3619,3819,3814.900
12 gen 202419,6019,6019,4619,4819,4835.900
11 gen 202419,6119,6119,4719,5319,5332.500
10 gen 202419,5319,5319,4519,4919,4922.600
09 gen 202419,5319,5319,4619,4819,4823.300
08 gen 202419,5819,6519,5719,6519,6520.000
05 gen 202419,8319,9219,7819,8019,8045.500
04 gen 202419,9319,9319,8219,8419,8460.400
03 gen 202420,0420,1620,0420,1220,1232.000
02 gen 202420,2920,2920,1920,2120,2131.500
29 dic 202320,5920,7520,5920,7120,7137.700
28 dic 202320,5820,7420,5820,6620,66125.300
27 dic 202319,9720,0219,9620,0020,00119.700
26 dic 202319,9720,0319,9620,0020,00187.900
22 dic 202320,1020,1520,0520,0620,0651.700
21 dic 202320,0620,1320,0120,0920,0980.900
20 dic 202319,7419,7919,6419,6519,65138.200
19 dic 202320,0520,1520,0520,0820,08136.200
18 dic 202319,9219,9419,8619,8819,88317.700
18 dic 20230.485 Dividendo
15 dic 202320,5320,5320,3820,3919,9048.700
14 dic 202320,5820,7220,5820,6820,19151.800
13 dic 202320,5220,7220,4020,7220,23216.300
12 dic 202320,7920,8120,7220,8020,3168.500
*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...