Italia markets closed

KraneShares MSCI China Clean Technology Index UCITS ETF USD (KGRN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,83-0,12 (-0,56%)
Alla chiusura: 03:50PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202421,9021,9021,9021,8321,839
09 mag 202421,8521,8521,8521,9521,9520
08 mag 202421,2721,2721,2721,2721,27-
07 mag 202421,8921,8921,8921,8921,89-
03 mag 202421,8621,8621,8621,8621,86-
02 mag 202421,8421,8421,8421,8421,84-
01 mag 202420,9420,9420,9420,9420,94-
30 apr 202420,7720,7720,7720,7720,77-
29 apr 202420,9920,9920,9920,9920,99-
26 apr 202420,5120,5120,5120,5120,51-
25 apr 202419,9319,9319,9319,9319,93-
24 apr 202419,8919,8919,8919,8919,89-
23 apr 202419,7519,7519,7519,7519,75-
22 apr 202419,6719,6719,6719,7119,7131
19 apr 202419,9519,9519,9519,9519,95-
18 apr 202420,3520,3520,3520,2820,2813
17 apr 202420,1320,1320,1320,1320,13-
16 apr 202420,0620,0620,0620,0620,06-
15 apr 202420,4520,4520,4520,4520,45-
12 apr 202420,3020,3020,3020,3020,30-
11 apr 202420,8120,8120,8120,8120,81-
10 apr 202420,8420,8420,8420,8420,84-
09 apr 202421,1121,1121,1121,1121,11-
08 apr 202420,7920,7920,7920,7920,79-
05 apr 202420,5220,5220,5220,5220,52-
04 apr 202420,8920,8920,8920,8920,89-
03 apr 202420,6720,6720,6720,6720,67-
02 apr 202420,9420,9420,9420,9420,94-
28 mar 202420,7020,7020,7020,7020,70-
27 mar 202420,5020,5020,5020,5020,50-
26 mar 202420,9820,9820,9820,9820,98-
25 mar 202421,1121,1121,1121,1121,11-
22 mar 202421,2321,2321,2321,2321,23-
21 mar 202421,7221,7221,7221,7221,72-
20 mar 202421,9621,9621,9621,9621,96-
19 mar 202421,9421,9421,9421,9421,94-
18 mar 202422,1622,1622,1622,1622,16-
15 mar 202422,1422,1422,1422,1422,14-
14 mar 202422,0422,0422,0422,0422,04-
13 mar 202422,6722,6722,6722,6722,67-
12 mar 202422,6922,6922,6922,6322,631.407
11 mar 202422,5422,5422,5422,5422,54-
08 mar 202421,5321,5321,5321,5321,53-
07 mar 202421,1521,1521,1521,1521,15-
06 mar 202421,5821,5821,5821,5821,58-
05 mar 202420,8920,8920,8920,8920,89-
04 mar 202421,0121,0121,0121,0121,01-
01 mar 202421,7321,7321,7321,7321,73800
29 feb 202421,3621,3621,3621,3621,36-
28 feb 202420,7020,7020,7020,7020,70-
27 feb 202421,3921,3921,3921,2821,2860.114
26 feb 202420,7620,7620,7620,7620,76-
23 feb 202420,4420,4420,4420,4420,44-
22 feb 202420,3720,3720,3720,3720,37-
21 feb 202420,2720,2720,2720,2620,26274
20 feb 202419,9019,9019,9019,9019,90-
19 feb 202420,0920,0920,0920,0920,09-
16 feb 202420,2720,2720,2720,2720,27-
15 feb 202419,6919,6919,6919,6919,69-
14 feb 202419,4819,4819,4819,4819,48-
13 feb 202419,4719,4719,4719,4719,47-
12 feb 202419,9119,9119,9119,9119,91-
09 feb 202419,3819,3819,3819,3819,38-
08 feb 202419,5419,5419,5419,5419,54-
07 feb 202419,5419,5419,5419,5419,54-
06 feb 202419,2819,5819,2819,5519,552.614
05 feb 202418,2618,2618,2618,2618,26-
02 feb 202418,3318,3318,3318,3318,33-
01 feb 202418,8518,8518,8518,8518,85-
31 gen 202418,6518,9918,6518,9118,91375
30 gen 202418,9218,9218,9218,9218,92-
29 gen 202419,3219,3219,3219,3219,32-
26 gen 202419,9819,9819,9819,9819,98-
25 gen 202420,1520,1520,1520,1520,15-
24 gen 202420,6120,6120,6120,6120,61-
23 gen 202420,1820,1820,1820,1820,18-
22 gen 202419,5419,5419,5419,5419,54-
19 gen 202419,9719,9719,9719,9719,97-
18 gen 202420,4320,4320,4320,4320,43-
17 gen 202420,1320,1320,1320,1320,13-
16 gen 202420,9920,9920,9920,9920,99-
15 gen 202421,2821,2821,2821,2821,28-
12 gen 202421,8421,8421,8421,8421,84-
11 gen 202421,6421,6421,6421,6421,64-
10 gen 202421,4921,4921,4921,4921,49-
09 gen 202421,6221,6221,6221,5521,5520
08 gen 202421,7921,7921,7921,7921,79-
05 gen 202422,1522,1522,1522,1522,15-
04 gen 202422,7422,7422,7422,5422,544
03 gen 202422,7622,7622,7622,8022,8089
02 gen 202422,8222,8222,8222,8222,82-
29 dic 202323,6223,6223,6223,6223,62-
28 dic 202323,5623,5623,5623,5623,56-
27 dic 202322,5022,5022,5022,5022,50-
22 dic 202322,2522,2522,2522,2522,25-
21 dic 202322,2422,2422,2422,2422,24-
20 dic 202322,0622,0622,0622,0622,06-
19 dic 202322,6022,6022,6022,6022,60-
18 dic 202322,0522,0522,0522,0522,05-
15 dic 202322,5622,5622,5622,5622,56-
*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...