Italia markets open in 7 hours 14 minutes

KraneShares Dynamic Emerging Markets Strategy ETF (KEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,13-0,00 (-0,00%)
Alla chiusura: 10:15AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,0926,1326,0926,1326,135.700
02 mag 202425,8425,9625,8425,9625,96100
01 mag 202425,2825,2825,1325,1825,181.100
30 apr 202425,1725,1725,1725,1725,17100
29 apr 202425,5525,5525,5525,5525,55100
26 apr 202425,2625,2625,2625,2625,26100
25 apr 202425,0425,0424,9824,9824,98500
24 apr 202424,9024,9224,8624,8624,862.800
23 apr 202424,7324,7324,7324,7324,73100
22 apr 202424,6224,6224,6224,6224,62100
19 apr 202424,3724,3924,3724,3924,39200
18 apr 202424,6124,6124,4624,4624,463.200
17 apr 202424,4124,4324,3824,4324,433.700
16 apr 202424,3124,3324,2524,2524,25600
15 apr 202424,7824,7824,6224,6624,661.400
12 apr 202424,7724,7724,4724,4724,472.500
11 apr 202425,1025,2425,1025,2425,24400
10 apr 202425,0025,0025,0025,0025,00100
09 apr 202425,1625,3425,1625,3425,34200
08 apr 202425,1225,1225,1225,1225,12100
05 apr 202424,9525,1124,9524,9624,965.400
04 apr 202425,0825,0825,0825,0825,08-
03 apr 202425,1725,1725,1725,1725,17100
02 apr 202425,1725,1725,1725,1725,17100
01 apr 202425,0825,0925,0825,0925,09100
28 mar 202424,9624,9624,9124,9124,91200
27 mar 202424,7124,7324,7124,7324,73200
26 mar 202424,8624,8624,8624,8624,86-
25 mar 202424,8924,9224,8324,8324,831.000
22 mar 202424,8224,8224,6924,6924,69200
21 mar 202425,0625,0725,0625,0725,07100
20 mar 202425,1225,1225,1125,1125,11200
19 mar 202424,8824,8824,8824,8824,88-
18 mar 202425,0725,0724,9924,9924,99500
15 mar 202424,9224,9224,9224,9224,92-
14 mar 202425,0325,0325,0325,0325,03-
13 mar 202425,1425,1425,1425,1425,14200
12 mar 202425,2125,2325,2125,2325,23600
11 mar 202424,7924,9624,7924,9624,96100
08 mar 202424,7024,7024,7024,7024,70-
07 mar 202424,7924,7924,7424,7424,74200
06 mar 202424,6124,8224,6124,7724,771.400
05 mar 202424,4024,4024,4024,4024,40200
04 mar 202424,5524,5524,5524,5524,55100
01 mar 202424,7024,7024,6824,6824,68300
29 feb 202424,4224,4224,4224,4224,42100
28 feb 202424,5124,5124,3324,3324,331.200
27 feb 202424,7024,7024,7024,7024,70100
26 feb 202424,5524,6024,5524,5824,58500
23 feb 202424,7224,7624,7224,7624,76100
22 feb 202424,6624,7224,6624,7224,72400
21 feb 202424,3924,5424,3924,5424,54600
20 feb 202424,4824,4824,2624,2624,263.500
16 feb 202424,3324,3324,2824,2824,28800
15 feb 202424,1024,1024,0024,0624,062.400
14 feb 202423,9924,0823,9723,9723,971.000
13 feb 202423,7923,8623,6023,6023,60900
12 feb 202423,8324,1423,8324,0924,091.200
09 feb 202423,8323,8723,8323,8723,87500
08 feb 202423,7923,7923,7923,7923,79100
07 feb 202423,9024,0423,9023,9223,92500
06 feb 202424,0824,0824,0824,0824,08100
05 feb 202423,4123,4123,3323,3323,33500
02 feb 202423,2123,3023,1223,1223,121.200
01 feb 202423,4523,4523,4523,4523,45-
31 gen 202423,5623,5623,2923,2923,291.300
30 gen 202423,4623,4623,3723,3723,37200
29 gen 202423,6823,6823,6823,6823,68100
26 gen 202423,8023,8023,8023,8023,80-
25 gen 202423,7623,7623,7623,7623,76-
24 gen 202423,8223,8423,8223,8423,84300
23 gen 202423,2223,3523,2223,3523,35200
22 gen 202423,0123,0123,0123,0123,01100
19 gen 202423,1223,3423,1223,3423,34700
18 gen 202423,0423,1023,0423,1023,10100
17 gen 202422,8222,8722,8222,8722,87400
16 gen 202423,5323,6223,4023,4023,40700
12 gen 202423,7923,7923,7923,7923,79100
11 gen 202423,7423,7423,7423,7423,74200
10 gen 202423,6923,7023,6923,7023,70200
09 gen 202423,7623,7623,7623,7623,76100
08 gen 202424,0924,0924,0924,0924,09100
05 gen 202424,2624,2624,1524,1524,15800
04 gen 202424,2324,2324,1324,1324,13800
03 gen 202424,4124,4124,2824,2824,28300
02 gen 202424,3624,3624,2124,2124,21600
29 dic 202324,7524,7524,7524,7524,75100
28 dic 202324,5324,9124,5324,9124,91200
27 dic 202324,4224,4224,4224,4224,42-
27 dic 20230.702 Dividendo
26 dic 202325,0725,0825,0725,0824,38200
22 dic 202325,0225,0224,8624,8824,18600
21 dic 202324,8425,2124,8425,2124,50300
20 dic 202324,7824,8424,4524,4523,77600
19 dic 202325,0625,0625,0625,0624,36-
18 dic 202324,8124,8124,7024,7024,01500
15 dic 202324,9624,9624,8024,8024,11600
14 dic 202324,7525,0924,7525,0924,391.900
13 dic 202324,3924,7624,3924,7624,07200
12 dic 202324,5124,5124,5024,5023,81200
*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...