Italia markets open in 8 hours 14 minutes

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,08+0,63 (+2,58%)
Alla chiusura: 03:37PM EDT
24,33 -0,75 (-3,01%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202424,8525,1624,8525,0825,081.657
03 mag 202424,9124,9224,4324,4524,453.000
02 mag 202424,2524,6224,2424,5624,565.900
01 mag 202422,7722,9522,7022,8622,862.000
30 apr 202423,2723,3323,1523,2723,2711.000
29 apr 202422,0522,3122,0522,2422,241.900
26 apr 202422,6922,7822,6622,7522,753.500
25 apr 202423,1323,1523,0223,1223,124.000
24 apr 202422,3222,5022,3222,5022,50700
23 apr 202422,1122,3622,1122,3522,352.100
22 apr 202422,2022,3022,2022,3022,30900
19 apr 202423,4323,4422,9322,9722,973.500
18 apr 202423,7924,1023,7523,9223,9227.200
17 apr 202423,4623,6223,2623,6223,624.400
16 apr 202424,5924,9124,5924,7924,7923.400
15 apr 202423,6923,6923,3723,4323,434.000
12 apr 202423,6423,9623,6423,9423,945.300
11 apr 202422,9223,3222,8623,2923,299.200
10 apr 202421,6921,7021,2821,3321,334.700
09 apr 202422,1422,1521,9721,9721,975.800
08 apr 202421,6121,8421,6121,7721,771.100
05 apr 202420,3320,9620,2120,9120,911.600
04 apr 202420,0520,0719,9819,9819,981.900
03 apr 202419,6019,7119,5719,7119,713.200
02 apr 202420,1020,2020,0920,2020,201.300
01 apr 202421,3221,3221,1121,2221,222.600
28 mar 202421,2321,2521,0921,2521,253.900
27 mar 202421,3821,4321,3621,4321,43800
26 mar 202421,8021,8021,2921,5421,543.000
25 mar 202422,2122,2222,0622,1722,1712.700
22 mar 202420,9621,1420,9020,9720,972.000
21 mar 202420,5220,5220,2720,3320,331.100
20 mar 202420,8121,0820,7620,8020,8016.200
19 mar 202420,5121,1120,5021,0921,09800
18 mar 202421,1821,2820,9821,1321,133.500
15 mar 202420,7020,7020,1820,5920,5911.300
14 mar 202419,4320,3619,4320,2620,2629.300
13 mar 202419,5519,5519,3619,4119,416.000
12 mar 202419,2519,8519,2519,7619,762.600
11 mar 202419,4519,4819,3419,4719,4723.200
08 mar 202420,3520,3920,2820,2820,282.900
07 mar 202420,6120,6920,3620,6420,643.800
06 mar 202420,9520,9520,2920,3220,326.000
05 mar 202420,6120,9320,6120,6520,6535.400
04 mar 202418,9819,7218,9819,6219,6210.700
01 mar 202419,3219,4119,1119,3619,3623.200
29 feb 202419,2119,3719,0919,3019,3011.400
28 feb 202420,0820,2019,5719,6019,6011.300
27 feb 202418,7519,2718,7519,1819,187.500
26 feb 202418,1818,5118,1818,4118,4120.800
23 feb 202417,7318,0017,6417,9617,9630.000
22 feb 202418,0218,1017,8417,9417,9461.600
21 feb 202418,5018,6518,3618,5818,5857.200
20 feb 202418,2518,7518,2518,4618,4619.200
16 feb 202419,1319,4619,1319,4019,4016.300
15 feb 202419,8719,9119,5919,7219,7210.500
14 feb 202419,0619,1618,9219,1019,105.300
13 feb 202419,1019,1118,8219,1019,108.500
12 feb 202419,3519,4219,2419,3819,3810.500
09 feb 202420,0520,0519,8319,9919,998.400
08 feb 202420,7420,7820,5520,6520,6530.700
07 feb 202421,2721,2821,1021,1821,182.300
06 feb 202421,5521,5821,4621,5321,533.800
05 feb 202421,2321,2321,1121,1921,192.600
02 feb 202421,9021,9021,6521,6521,65800
01 feb 202421,6221,6221,3921,4121,4110.700
31 gen 202421,9322,0021,9021,9021,902.600
30 gen 202421,3921,9021,3921,8721,87900
29 gen 202421,3521,3521,0021,2021,204.900
26 gen 202421,6521,6821,5421,6021,601.800
25 gen 202421,7521,7521,7121,7521,752.600
24 gen 202422,6322,7122,5522,5822,583.500
23 gen 202421,4421,7221,4421,6921,697.100
22 gen 202421,1021,5021,1021,3821,3816.400
19 gen 202421,9221,9621,8121,8921,894.000
18 gen 202421,5921,7921,5921,7221,725.300
17 gen 202421,8221,8721,5721,8721,877.900
16 gen 202422,6222,6722,5022,5222,525.100
12 gen 202422,7622,9122,5422,7922,7936.100
11 gen 202423,7423,7423,3023,6823,6815.800
10 gen 202424,2124,3423,9824,3324,3312.100
09 gen 202424,9224,9224,7224,9224,9211.200
08 gen 202425,2325,2424,7724,8324,8320.000
05 gen 202426,3126,3126,1426,2126,21500
04 gen 202426,1326,1926,0926,1426,142.600
03 gen 202426,4126,6526,4126,6526,652.600
02 gen 202426,3026,3025,7626,1626,1623.900
29 dic 202327,6327,7127,5127,5627,564.700
28 dic 202327,4927,6027,4727,4927,4915.400
27 dic 202327,5427,6327,5327,5927,592.800
26 dic 202327,1327,1427,0427,0527,053.600
22 dic 202326,9827,0726,9827,0027,0011.200
21 dic 202326,6726,8126,4826,7226,7228.200
20 dic 202325,2125,7825,2125,4525,4512.500
19 dic 202324,4224,4324,4024,4324,434.200
18 dic 202324,5524,5524,1924,2824,2827.200
18 dic 20231.563 Dividendo
15 dic 202324,9525,2524,8925,0923,535.000
14 dic 202325,7525,7525,1725,2623,696.700
13 dic 202325,4825,8225,4425,8224,212.400
*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...