Italia markets close in 24 minutes

KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,24-0,22 (-0,90%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202424,2424,2424,2424,2424,24384
01 lug 202424,4424,4624,3724,4624,462.900
28 giu 202424,5624,6324,4824,4824,481.800
27 giu 202424,4524,4924,4024,4924,494.300
27 giu 20240.136 Dividendo
26 giu 202424,6624,6624,6624,6624,52100
25 giu 202424,6624,6924,6524,6924,55400
24 giu 202424,8524,8524,7624,7624,622.700
21 giu 202424,6924,7024,6924,7024,56400
20 giu 202424,8224,8224,7624,7624,621.600
18 giu 202424,5624,7624,5624,7624,62600
17 giu 202424,5224,7124,5124,6624,523.300
14 giu 202424,4024,5724,4024,5524,421.600
13 giu 202424,6924,7024,6624,6624,53800
12 giu 202424,6724,6724,5924,6224,491.400
11 giu 202424,3624,5024,3624,4624,3229.200
10 giu 202424,3824,4724,3824,4424,301.500
07 giu 202424,4224,4724,3624,3924,253.300
06 giu 202424,3924,3924,3924,3924,26100
05 giu 202424,4024,4924,4024,4924,36700
04 giu 202424,2524,3224,1624,3224,181.100
03 giu 202424,1924,2524,1924,2524,12800
31 mag 202423,9624,2023,9624,2024,061.900
30 mag 202423,9924,0023,9023,9023,775.700
29 mag 202423,9923,9923,9523,9523,82200
28 mag 202424,1824,2124,0924,1424,003.400
24 mag 202424,1624,1724,1624,1724,03500
23 mag 202424,2324,2424,0524,0523,911.000
22 mag 202424,2424,2424,2424,2424,10100
21 mag 202424,2624,3424,2624,3424,20400
20 mag 202424,3924,4124,3424,3424,213.800
17 mag 202424,3424,3424,3424,3424,20300
16 mag 202424,3524,4224,3524,3724,241.100
15 mag 202424,3924,4224,3724,4224,294.100
14 mag 202424,0124,1624,0124,1624,03600
13 mag 202424,0024,1424,0024,0623,935.500
10 mag 202424,0224,0624,0224,0623,93400
09 mag 202423,8924,0023,8924,0023,871.200
08 mag 202423,5423,8123,5423,8123,68500
07 mag 202423,7823,7823,7123,7723,64600
06 mag 202423,6023,6823,6023,6823,55300
03 mag 202423,4223,5223,3523,5223,394.200
02 mag 202423,1623,2223,0723,2223,09700
01 mag 202423,1023,3823,0123,1323,004.400
30 apr 202423,1023,1923,0223,0222,901.000
29 apr 202423,2823,3123,2823,3123,18200
26 apr 202423,2523,2523,2223,2323,102.500
25 apr 202423,0723,1023,0523,1022,974.000
24 apr 202423,3023,3223,3023,3223,192.000
23 apr 202423,3123,3323,2823,2823,152.000
22 apr 202422,9823,1422,9823,1122,982.500
19 apr 202422,9122,9122,9122,9122,78100
18 apr 202422,9522,9522,9522,9522,82300
17 apr 202423,0123,0122,9422,9522,831.700
16 apr 202423,0023,0522,9823,0022,873.200
15 apr 202423,0823,1323,0523,1323,001.400
12 apr 202423,4223,4523,2523,3123,189.000
11 apr 202423,6223,6223,6223,6223,49200
10 apr 202423,5123,5623,5123,5623,431.100
09 apr 202423,8123,9423,8123,9423,81300
08 apr 202423,8523,8523,8523,8523,72100
05 apr 202423,8423,8423,7623,8223,694.300
04 apr 202424,0024,0023,6523,6523,522.700
03 apr 202423,8423,8923,8123,8623,732.800
02 apr 202423,8423,8623,8423,8623,733.200
01 apr 202424,0024,0023,9323,9823,841.300
28 mar 202424,0124,1424,0124,1324,006.300
27 mar 202423,9423,9923,9223,9923,86500
26 mar 202423,8323,8323,7323,7323,60400
26 mar 20240.16 Dividendo
25 mar 202424,0324,0323,9923,9923,70300
22 mar 202424,0524,0624,0524,0623,77400
21 mar 202424,0024,0924,0024,0923,801.300
20 mar 202423,8223,9723,8223,9723,68300
19 mar 202423,7023,8023,7023,8023,51600
18 mar 202423,6923,7523,6623,6923,403.000
15 mar 202423,6523,6523,6523,6523,36100
14 mar 202423,7423,7423,6423,6823,3932.900
13 mar 202423,8323,8823,8323,8323,543.400
12 mar 202423,7523,9223,7523,9223,633.100
11 mar 202423,7423,7423,7423,7423,45100
08 mar 202423,9123,9123,7423,7423,451.500
07 mar 202423,7923,7923,7223,7523,461.000
06 mar 202423,5423,6223,5423,6123,327.000
05 mar 202423,4123,4123,4123,4123,13100
04 mar 202423,5023,6423,5023,5923,301.800
01 mar 202423,2223,3523,2223,3523,07300
29 feb 202423,2123,2523,2123,2522,97200
28 feb 202423,1323,1423,0623,0622,78800
27 feb 202422,9723,0822,9723,0822,80600
26 feb 202423,1723,1823,0023,0222,742.700
23 feb 202423,2023,2023,1623,1622,882.400
22 feb 202423,1523,1523,1323,1522,87900
21 feb 202422,6722,8022,6722,8022,521.600
20 feb 202422,6922,6922,6722,6722,40500
16 feb 202422,7522,7522,7522,7522,47300
15 feb 202422,5322,9022,5322,8722,593.800
14 feb 202422,5222,6522,5222,6422,362.200
13 feb 202422,5622,5622,4222,4722,201.100
12 feb 202422,7822,8522,7822,8422,56600
*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...