Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
54.879,23 +1.404,11 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
KraneShares MSCI All China Health Care Index UCITS ETF USD (KURE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:40PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,71 | 10,79 | 10,71 | 10,79 | 10,79 | 1.035 |
| 01 mag 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 30 apr 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 29 apr 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 26 apr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 25 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 24 apr 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 23 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 22 apr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 19 apr 2024 | 9,79 | 9,79 | 9,76 | 9,81 | 9,81 | 182 |
| 18 apr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 17 apr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 16 apr 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
| 15 apr 2024 | 10,05 | 10,05 | 10,05 | 10,01 | 10,01 | 370 |
| 12 apr 2024 | 9,94 | 9,94 | 9,94 | 9,91 | 9,91 | 1 |
| 11 apr 2024 | 10,12 | 10,12 | 10,00 | 10,00 | 10,00 | 1.624 |
| 10 apr 2024 | 10,27 | 10,27 | 10,10 | 10,13 | 10,13 | 263 |
| 09 apr 2024 | 10,37 | 10,37 | 10,37 | 10,33 | 10,33 | 1 |
| 08 apr 2024 | 10,16 | 10,18 | 10,16 | 10,16 | 10,16 | 1.078 |
| 05 apr 2024 | 10,23 | 10,23 | 10,22 | 10,20 | 10,20 | 151 |
| 04 apr 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 03 apr 2024 | 10,22 | 10,33 | 10,22 | 10,32 | 10,32 | 832 |
| 02 apr 2024 | 10,30 | 10,46 | 10,30 | 10,42 | 10,42 | 2.463 |
| 28 mar 2024 | 10,51 | 10,51 | 10,35 | 10,40 | 10,40 | 146 |
| 27 mar 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 26 mar 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 381 |
| 25 mar 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 22 mar 2024 | 10,47 | 10,47 | 10,47 | 10,51 | 10,51 | 4 |
| 21 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 20 mar 2024 | 10,97 | 10,97 | 10,97 | 10,91 | 10,91 | - |
| 19 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 18 mar 2024 | 11,23 | 11,23 | 11,17 | 11,14 | 11,14 | 1.319 |
| 15 mar 2024 | 11,19 | 11,19 | 11,19 | 11,14 | 11,14 | 1.011 |
| 14 mar 2024 | 11,25 | 11,25 | 11,11 | 11,16 | 11,16 | 169 |
| 13 mar 2024 | 11,36 | 11,43 | 11,36 | 11,35 | 11,35 | 4 |
| 12 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 mar 2024 | 11,01 | 11,01 | 10,95 | 11,14 | 11,14 | 241 |
| 08 mar 2024 | 10,76 | 10,76 | 10,76 | 10,81 | 10,81 | 521 |
| 07 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 06 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 05 mar 2024 | 11,19 | 11,19 | 11,19 | 11,14 | 11,14 | 1.103 |
| 04 mar 2024 | 11,06 | 11,28 | 11,06 | 11,27 | 11,27 | 1.220 |
| 01 mar 2024 | 11,05 | 11,10 | 11,03 | 11,11 | 11,11 | 18 |
| 29 feb 2024 | 11,07 | 11,13 | 11,07 | 11,10 | 11,10 | 127 |
| 28 feb 2024 | 11,05 | 11,06 | 10,96 | 11,06 | 11,06 | 3.581 |
| 27 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 23 feb 2024 | 10,84 | 11,05 | 10,84 | 10,97 | 10,97 | 72 |
| 22 feb 2024 | 11,05 | 11,05 | 10,98 | 10,93 | 10,93 | 2 |
| 21 feb 2024 | 11,04 | 11,04 | 11,04 | 10,92 | 10,92 | 1 |
| 20 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 19 feb 2024 | 10,62 | 10,62 | 10,62 | 10,70 | 10,70 | 10 |
| 16 feb 2024 | 10,82 | 10,82 | 10,82 | 10,87 | 10,87 | 6 |
| 15 feb 2024 | 10,52 | 10,65 | 10,52 | 10,60 | 10,60 | 760 |
| 14 feb 2024 | 10,56 | 10,56 | 10,56 | 10,54 | 10,54 | 521 |
| 13 feb 2024 | 10,85 | 10,85 | 10,85 | 10,61 | 10,61 | 125 |
| 12 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 09 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 08 feb 2024 | 10,70 | 10,70 | 10,70 | 10,56 | 10,56 | 6 |
| 07 feb 2024 | 10,74 | 10,84 | 10,71 | 10,78 | 10,78 | 2.429 |
| 06 feb 2024 | 10,56 | 10,59 | 10,53 | 10,62 | 10,62 | 195 |
| 05 feb 2024 | 9,89 | 9,92 | 9,79 | 9,86 | 9,86 | 1.027 |
| 02 feb 2024 | 9,82 | 9,82 | 9,62 | 9,68 | 9,68 | 2.003 |
| 01 feb 2024 | 10,22 | 10,22 | 10,22 | 10,15 | 10,15 | 333 |
| 31 gen 2024 | 10,10 | 10,11 | 10,10 | 10,13 | 10,13 | 1.365 |
| 30 gen 2024 | 10,40 | 10,54 | 10,39 | 10,35 | 10,35 | 3.149 |
| 29 gen 2024 | 10,78 | 10,78 | 10,58 | 10,54 | 10,54 | 266 |
| 26 gen 2024 | 10,94 | 10,94 | 10,90 | 10,93 | 10,93 | 472 |
| 25 gen 2024 | 11,27 | 11,27 | 11,25 | 11,25 | 11,25 | 1.025 |
| 24 gen 2024 | 11,44 | 11,51 | 11,31 | 11,41 | 11,41 | 960 |
| 23 gen 2024 | 11,03 | 11,07 | 11,03 | 11,10 | 11,10 | 1.256 |
| 22 gen 2024 | 10,83 | 10,85 | 10,72 | 10,87 | 10,87 | 369 |
| 19 gen 2024 | 11,17 | 11,17 | 11,17 | 11,14 | 11,14 | 2 |
| 18 gen 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 17 gen 2024 | 11,30 | 11,30 | 11,10 | 11,11 | 11,11 | 3.825 |
| 16 gen 2024 | 11,47 | 11,56 | 11,47 | 11,51 | 11,51 | 2.326 |
| 15 gen 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 12 gen 2024 | 11,55 | 11,61 | 11,55 | 11,64 | 11,64 | 120 |
| 11 gen 2024 | 11,81 | 11,81 | 11,76 | 11,69 | 11,69 | 2.516 |
| 10 gen 2024 | 11,75 | 11,76 | 11,61 | 11,64 | 11,64 | 1.064 |
| 09 gen 2024 | 11,67 | 11,68 | 11,57 | 11,68 | 11,68 | 120 |
| 08 gen 2024 | 11,58 | 11,58 | 11,58 | 11,62 | 11,62 | 320 |
| 05 gen 2024 | 11,79 | 11,82 | 11,79 | 11,80 | 11,80 | 45 |
| 04 gen 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 03 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 02 gen 2024 | 12,14 | 12,14 | 12,14 | 12,18 | 12,18 | 5 |
| 29 dic 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 28 dic 2023 | 12,35 | 12,37 | 12,26 | 12,35 | 12,35 | 188 |
| 27 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 22 dic 2023 | 12,11 | 12,11 | 11,95 | 11,94 | 11,94 | 43 |
| 21 dic 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 20 dic 2023 | 12,11 | 12,12 | 12,11 | 12,05 | 12,05 | 201 |
| 19 dic 2023 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 18 dic 2023 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 15 dic 2023 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 14 dic 2023 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 13 dic 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 12 dic 2023 | 12,25 | 12,25 | 12,17 | 12,23 | 12,23 | 2.000 |
| 11 dic 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 08 dic 2023 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| *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.