Italia markets closed

KraneShares Global Carbon ETF (KRBN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,70-0,15 (-0,44%)
Alla chiusura: 04:00PM EDT
33,70 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,0134,1033,5033,7033,7045.414
02 mag 202433,2833,8633,2433,8533,85114.300
01 mag 202431,9732,3631,9732,3332,3335.500
30 apr 202432,3532,6432,3132,5032,5071.600
29 apr 202431,5331,8031,3731,6831,6846.400
26 apr 202432,1432,2931,8132,2132,2130.200
25 apr 202432,3932,6132,3232,4332,4394.100
24 apr 202431,7332,0231,6431,9231,92112.400
23 apr 202431,6231,9231,1831,8031,80127.700
22 apr 202431,7131,8631,6131,7231,7239.300
19 apr 202432,7232,8732,2132,3032,3033.400
18 apr 202433,1133,2532,8833,0433,04102.800
17 apr 202432,6732,9832,4032,8132,8147.300
16 apr 202433,4833,8333,4733,6733,6784.800
15 apr 202432,8433,1032,5932,5932,5968.100
12 apr 202432,7233,3132,7233,1633,16128.900
11 apr 202432,0032,6032,0032,5032,50126.500
10 apr 202431,0731,1330,7130,7730,7746.200
09 apr 202431,3331,4531,0731,3031,3032.200
08 apr 202429,2031,0029,0030,9430,94132.300
05 apr 202429,9430,3429,7930,2530,2599.600
04 apr 202429,8129,9829,4829,5629,5674.900
03 apr 202429,4429,6029,4229,4929,4995.500
02 apr 202430,0030,0829,7629,8529,85112.700
01 apr 202430,6430,9830,5830,8030,80131.100
28 mar 202430,6330,8530,5630,7630,7654.500
27 mar 202430,4130,9130,4130,8530,8549.700
26 mar 202430,9331,0830,5530,8230,8293.200
25 mar 202430,8831,8930,8031,5131,5173.900
22 mar 202430,8631,0030,6930,7730,7757.300
21 mar 202430,3330,6330,2430,2430,2485.300
20 mar 202430,1730,8430,1730,4630,4639.500
19 mar 202429,9230,5729,7830,4730,4762.400
18 mar 202430,4830,7630,3030,4130,4158.200
15 mar 202429,9930,2229,7429,9629,96160.600
14 mar 202428,2329,7228,0629,5229,52885.700
13 mar 202428,6829,0028,5128,5328,5370.100
12 mar 202429,1329,5929,1229,5129,5176.500
11 mar 202429,2229,4129,2229,3029,3093.500
08 mar 202429,9930,1629,9530,0430,04103.300
07 mar 202430,6230,6230,1830,4430,4470.800
06 mar 202430,6930,7630,1030,1430,1450.400
05 mar 202430,6530,8530,5030,5230,52144.300
04 mar 202429,2429,8529,1829,6529,65132.100
01 mar 202429,4129,6129,3229,5129,5182.900
29 feb 202429,4529,5229,3329,4929,4996.400
28 feb 202429,9630,2429,6529,7029,70137.300
27 feb 202428,8629,3728,7829,2829,28120.400
26 feb 202428,7129,1328,7128,7628,76117.000
23 feb 202428,3428,6928,3228,5828,58116.200
22 feb 202428,4628,6928,3528,5528,55110.500
21 feb 202428,7228,9928,7228,9328,93300.100
20 feb 202428,5429,0428,5428,7628,76155.800
16 feb 202429,4129,6829,4129,5529,5566.000
15 feb 202430,0130,2029,8729,9229,9266.900
14 feb 202429,4029,4929,2329,3729,3761.500
13 feb 202429,3129,4929,1729,4029,4087.400
12 feb 202429,8029,8429,5929,6629,66166.500
09 feb 202430,1130,3630,0130,2330,2396.000
08 feb 202430,8830,8930,6530,7130,7189.400
07 feb 202431,1331,2531,1331,1431,1450.800
06 feb 202431,3531,6831,3531,4631,4655.600
05 feb 202431,4931,5031,2031,3531,3592.200
02 feb 202431,7931,9031,6131,7231,7261.900
01 feb 202431,5031,5831,2631,4631,4670.000
31 gen 202431,6031,9531,6031,7031,7042.300
30 gen 202431,1731,7631,1731,6531,6581.800
29 gen 202431,4931,4930,9231,0031,0098.700
26 gen 202431,5031,8531,4031,4831,48130.000
25 gen 202431,5531,6931,4131,6031,60185.700
24 gen 202432,0032,3831,9632,2832,2877.000
23 gen 202431,2331,5131,2331,4531,4588.100
22 gen 202430,9731,4930,8331,2831,28116.700
19 gen 202431,6831,8031,6831,7631,7663.400
18 gen 202431,4331,5731,3231,5231,52195.600
17 gen 202431,6931,6931,4431,6131,61116.900
16 gen 202432,1532,1932,0232,0832,08173.100
12 gen 202432,2632,4632,1132,3432,34241.500
11 gen 202433,3133,4532,6933,0233,02115.000
10 gen 202433,5233,8433,4033,8033,8069.900
09 gen 202434,2034,3634,1334,2534,2576.900
08 gen 202434,5534,6934,2234,2734,2782.700
05 gen 202435,3135,5835,3035,5735,5739.200
04 gen 202435,0335,3834,9935,3335,3340.700
03 gen 202435,3435,6635,3435,6335,6373.000
02 gen 202435,3835,3834,8035,1135,11185.500
29 dic 202336,3336,5636,3336,4936,49169.700
28 dic 202336,3336,5136,3036,3436,34124.500
27 dic 202336,0636,3736,0636,3636,3679.400
26 dic 202335,7335,9135,7335,8435,84130.900
22 dic 202335,6035,8135,6035,7635,76105.900
21 dic 202335,2435,6235,1735,4635,46154.300
20 dic 202333,3734,6733,3434,3534,35113.500
19 dic 202333,3533,5833,3533,5633,56100.900
18 dic 202333,5033,6733,2233,3433,3485.300
18 dic 20231.13 Dividendo
15 dic 202333,8033,9933,6733,8332,7075.000
14 dic 202334,5234,5533,8834,1032,9663.400
13 dic 202334,1234,6033,9834,3933,24104.200
12 dic 202333,6934,0033,6933,8732,74236.200
*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...