Italia markets open in 5 hours 59 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.717,05 +643,07 (+1,69%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.285,13 +1.326,02 (+2,33%) CMC Crypto 200
1.350,28 +50,18 (+3,86%)
KraneShares California Carbon Allowance ETF (KCCA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
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 |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 28,91 | 28,97 | 28,69 | 28,81 | 28,81 | 12.568 |
| 08 mag 2024 | 28,80 | 28,99 | 28,78 | 28,84 | 28,84 | 20.400 |
| 07 mag 2024 | 29,07 | 29,10 | 28,94 | 28,95 | 28,95 | 30.800 |
| 06 mag 2024 | 28,42 | 29,02 | 28,42 | 29,02 | 29,02 | 32.400 |
| 03 mag 2024 | 28,51 | 28,54 | 28,32 | 28,53 | 28,53 | 10.600 |
| 02 mag 2024 | 28,31 | 28,45 | 28,22 | 28,28 | 28,28 | 43.200 |
| 01 mag 2024 | 28,01 | 28,20 | 28,00 | 28,20 | 28,20 | 15.700 |
| 30 apr 2024 | 28,10 | 28,26 | 27,96 | 28,17 | 28,17 | 79.400 |
| 29 apr 2024 | 28,28 | 28,32 | 28,05 | 28,18 | 28,18 | 34.700 |
| 26 apr 2024 | 28,55 | 28,55 | 28,17 | 28,44 | 28,44 | 27.900 |
| 25 apr 2024 | 28,36 | 28,52 | 27,90 | 28,46 | 28,46 | 20.300 |
| 24 apr 2024 | 28,58 | 28,77 | 28,39 | 28,48 | 28,48 | 93.100 |
| 23 apr 2024 | 28,53 | 28,75 | 27,50 | 28,65 | 28,65 | 63.100 |
| 22 apr 2024 | 29,03 | 29,15 | 28,84 | 28,87 | 28,87 | 16.000 |
| 19 apr 2024 | 29,00 | 29,02 | 28,90 | 28,99 | 28,99 | 7.500 |
| 18 apr 2024 | 28,98 | 28,98 | 28,72 | 28,93 | 28,93 | 13.100 |
| 17 apr 2024 | 28,78 | 28,94 | 28,68 | 28,91 | 28,91 | 9.300 |
| 16 apr 2024 | 28,82 | 28,86 | 28,69 | 28,72 | 28,72 | 31.800 |
| 15 apr 2024 | 29,07 | 29,32 | 28,87 | 29,00 | 29,00 | 31.100 |
| 12 apr 2024 | 29,02 | 29,37 | 28,92 | 29,20 | 29,20 | 46.700 |
| 11 apr 2024 | 28,89 | 29,28 | 28,89 | 28,99 | 28,99 | 84.900 |
| 10 apr 2024 | 28,70 | 28,78 | 28,48 | 28,77 | 28,77 | 18.400 |
| 09 apr 2024 | 28,20 | 29,13 | 28,10 | 28,84 | 28,84 | 96.400 |
| 08 apr 2024 | 28,30 | 28,30 | 27,80 | 27,98 | 27,98 | 43.600 |
| 05 apr 2024 | 28,40 | 28,54 | 28,08 | 28,33 | 28,33 | 51.500 |
| 04 apr 2024 | 28,89 | 28,91 | 28,34 | 28,47 | 28,47 | 58.400 |
| 03 apr 2024 | 28,98 | 29,12 | 28,75 | 28,81 | 28,81 | 61.700 |
| 02 apr 2024 | 28,80 | 29,00 | 28,65 | 28,97 | 28,97 | 147.900 |
| 01 apr 2024 | 28,66 | 29,19 | 28,46 | 29,04 | 29,04 | 46.100 |
| 28 mar 2024 | 28,22 | 28,69 | 28,11 | 28,65 | 28,65 | 50.100 |
| 27 mar 2024 | 28,27 | 28,38 | 27,79 | 28,23 | 28,23 | 50.200 |
| 26 mar 2024 | 28,39 | 28,39 | 27,66 | 27,99 | 27,99 | 164.400 |
| 25 mar 2024 | 29,69 | 29,74 | 28,08 | 28,77 | 28,77 | 350.300 |
| 22 mar 2024 | 29,75 | 29,78 | 29,33 | 29,35 | 29,35 | 21.600 |
| 21 mar 2024 | 29,13 | 29,78 | 29,13 | 29,78 | 29,78 | 9.000 |
| 20 mar 2024 | 28,77 | 29,40 | 28,77 | 29,10 | 29,10 | 26.300 |
| 19 mar 2024 | 28,21 | 28,68 | 28,19 | 28,60 | 28,60 | 84.600 |
| 18 mar 2024 | 28,59 | 28,59 | 28,38 | 28,47 | 28,47 | 19.500 |
| 15 mar 2024 | 28,75 | 29,31 | 28,39 | 28,49 | 28,49 | 73.200 |
| 14 mar 2024 | 25,46 | 28,32 | 25,14 | 27,93 | 27,93 | 579.600 |
| 13 mar 2024 | 27,80 | 28,38 | 27,10 | 27,16 | 27,16 | 130.100 |
| 12 mar 2024 | 29,35 | 29,42 | 29,25 | 29,29 | 29,29 | 7.700 |
| 11 mar 2024 | 29,66 | 29,68 | 29,48 | 29,57 | 29,57 | 16.500 |
| 08 mar 2024 | 29,82 | 29,86 | 29,65 | 29,67 | 29,67 | 42.700 |
| 07 mar 2024 | 29,96 | 30,08 | 29,89 | 29,96 | 29,96 | 20.400 |
| 06 mar 2024 | 30,20 | 30,20 | 29,74 | 29,98 | 29,98 | 21.700 |
| 05 mar 2024 | 30,36 | 30,43 | 30,18 | 30,21 | 30,21 | 18.800 |
| 04 mar 2024 | 30,40 | 30,53 | 30,23 | 30,24 | 30,24 | 12.000 |
| 01 mar 2024 | 30,40 | 30,63 | 30,30 | 30,63 | 30,63 | 30.700 |
| 29 feb 2024 | 30,25 | 30,44 | 30,06 | 30,40 | 30,40 | 68.800 |
| 28 feb 2024 | 30,21 | 30,41 | 30,10 | 30,10 | 30,10 | 32.400 |
| 27 feb 2024 | 30,36 | 30,40 | 29,46 | 30,00 | 30,00 | 49.800 |
| 26 feb 2024 | 30,85 | 30,86 | 30,45 | 30,51 | 30,51 | 24.600 |
| 23 feb 2024 | 31,00 | 31,02 | 30,81 | 30,85 | 30,85 | 41.000 |
| 22 feb 2024 | 30,43 | 31,34 | 30,43 | 31,02 | 31,02 | 100.700 |
| 21 feb 2024 | 30,34 | 30,55 | 30,34 | 30,38 | 30,38 | 19.400 |
| 20 feb 2024 | 30,60 | 30,60 | 30,28 | 30,39 | 30,39 | 138.200 |
| 16 feb 2024 | 30,76 | 30,80 | 30,58 | 30,66 | 30,66 | 19.400 |
| 15 feb 2024 | 30,75 | 30,86 | 30,67 | 30,67 | 30,67 | 27.900 |
| 14 feb 2024 | 30,69 | 30,83 | 30,61 | 30,83 | 30,83 | 22.700 |
| 13 feb 2024 | 30,76 | 30,93 | 30,62 | 30,79 | 30,79 | 24.900 |
| 12 feb 2024 | 30,91 | 31,04 | 30,84 | 30,84 | 30,84 | 26.500 |
| 09 feb 2024 | 30,81 | 31,02 | 30,81 | 30,94 | 30,94 | 40.000 |
| 08 feb 2024 | 31,01 | 31,10 | 30,99 | 31,05 | 31,05 | 6.700 |
| 07 feb 2024 | 31,30 | 31,30 | 31,02 | 31,12 | 31,12 | 53.500 |
| 06 feb 2024 | 31,40 | 31,52 | 31,21 | 31,32 | 31,32 | 104.100 |
| 05 feb 2024 | 31,50 | 31,50 | 31,31 | 31,49 | 31,49 | 25.500 |
| 02 feb 2024 | 31,35 | 31,40 | 31,25 | 31,40 | 31,40 | 53.700 |
| 01 feb 2024 | 31,04 | 31,50 | 31,00 | 31,32 | 31,32 | 46.200 |
| 31 gen 2024 | 30,93 | 31,12 | 30,91 | 31,00 | 31,00 | 12.000 |
| 30 gen 2024 | 31,18 | 31,23 | 31,02 | 31,14 | 31,14 | 7.200 |
| 29 gen 2024 | 31,20 | 31,22 | 31,05 | 31,14 | 31,14 | 9.900 |
| 26 gen 2024 | 30,92 | 31,23 | 30,92 | 31,07 | 31,07 | 15.400 |
| 25 gen 2024 | 30,86 | 31,18 | 30,85 | 31,18 | 31,18 | 6.900 |
| 24 gen 2024 | 30,84 | 31,17 | 30,68 | 30,97 | 30,97 | 8.800 |
| 23 gen 2024 | 30,93 | 31,00 | 30,69 | 30,74 | 30,74 | 193.000 |
| 22 gen 2024 | 31,30 | 31,30 | 30,99 | 31,09 | 31,09 | 205.200 |
| 19 gen 2024 | 31,16 | 31,28 | 31,16 | 31,27 | 31,27 | 7.900 |
| 18 gen 2024 | 31,03 | 31,13 | 31,00 | 31,00 | 31,00 | 8.400 |
| 17 gen 2024 | 31,00 | 31,24 | 30,93 | 31,05 | 31,05 | 138.900 |
| 16 gen 2024 | 30,73 | 30,94 | 30,58 | 30,94 | 30,94 | 51.600 |
| 12 gen 2024 | 30,64 | 30,70 | 30,44 | 30,54 | 30,54 | 31.200 |
| 11 gen 2024 | 30,85 | 30,91 | 30,67 | 30,77 | 30,77 | 11.600 |
| 10 gen 2024 | 30,99 | 31,09 | 30,84 | 30,93 | 30,93 | 29.300 |
| 09 gen 2024 | 30,99 | 31,09 | 30,81 | 30,88 | 30,88 | 7.200 |
| 08 gen 2024 | 30,65 | 30,95 | 30,60 | 30,95 | 30,95 | 52.400 |
| 05 gen 2024 | 30,31 | 30,58 | 30,31 | 30,58 | 30,58 | 12.300 |
| 04 gen 2024 | 29,99 | 30,35 | 29,98 | 30,26 | 30,26 | 17.300 |
| 03 gen 2024 | 29,80 | 30,12 | 29,78 | 30,12 | 30,12 | 18.500 |
| 02 gen 2024 | 30,15 | 30,17 | 29,91 | 29,91 | 29,91 | 95.300 |
| 29 dic 2023 | 30,06 | 30,18 | 30,06 | 30,15 | 30,15 | 7.700 |
| 28 dic 2023 | 30,10 | 30,18 | 30,06 | 30,14 | 30,14 | 29.200 |
| 27 dic 2023 | 29,97 | 30,15 | 29,94 | 30,12 | 30,12 | 4.300 |
| 26 dic 2023 | 30,23 | 30,23 | 29,92 | 30,13 | 30,13 | 54.500 |
| 22 dic 2023 | 29,72 | 30,00 | 29,69 | 29,93 | 29,93 | 23.500 |
| 21 dic 2023 | 29,78 | 29,85 | 29,74 | 29,74 | 29,74 | 25.700 |
| 20 dic 2023 | 29,67 | 29,72 | 29,61 | 29,70 | 29,70 | 51.700 |
| 19 dic 2023 | 29,89 | 29,89 | 29,61 | 29,65 | 29,65 | 73.300 |
| 18 dic 2023 | 30,87 | 30,87 | 29,61 | 29,88 | 29,88 | 261.000 |
| 18 dic 2023 | 0.736 Dividendo | |||||
| *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.