Dati storici Kraneshares Msci All Chi... - KALL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,95	19,87	18,8503	19,62	570	0,7048	3,72%
1 Mese	18,24	19,87	17,7651	18,67	1.244	1,41	7,76%
3 Mesi	17,17	19,96	17,1001	18,27	931	2,48	14,47%
6 Mesi	19,38	19,96	16,29	18,18	1.071	0,2748	1,42%
1 Anno	21,55	22,1986	16,29	19,55	2.388	-1,90	-8,79%
3 Anni	34,59	36,19	16,29	23,94	3.273	-14,94	-43,18%
5 Anni	24,93	41,3215	16,29	27,40	3.182	-5,28	-21,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	19,7747	-0,05	-0,26%	19,87	19,87	19,7747	264
04 Mag 2024	19,8265	0,10	0,53%	19,80	19,8265	19,75	1.924
03 Mag 2024	19,7226	0,81	4,27%	19,35	19,7226	19,35	51
02 Mag 2024	18,9144	0,06	0,34%	18,88	19,0074	18,88	514
01 Mag 2024	18,8503	-0,32	-1,69%	18,95	18,95	18,8503	95
30 Apr 2024	19,1751	0,22	1,18%	19,00	19,1751	19,00	454
27 Apr 2024	18,9518	0,28	1,51%	19,00	19,00	18,86	10.039
26 Apr 2024	18,67	0,13	0,69%	18,56	18,67	18,56	280
25 Apr 2024	18,5424	0,16	0,84%	18,59	18,59	18,5424	137
24 Apr 2024	18,3871	0,09	0,52%	18,32	18,3871	18,31	1.007
23 Apr 2024	18,2923	0,21	1,16%	18,12	18,2923	18,12	110
20 Apr 2024	18,0831	-0,09	-0,48%	18,07	18,0831	18,05	236
19 Apr 2024	18,17	0,26	1,45%	18,09	18,21	18,09	8.419
18 Apr 2024	17,9099	0,09	0,51%	17,96	17,96	17,9099	162
17 Apr 2024	17,8186	-0,15	-0,82%	17,83	17,83	17,8186	229
16 Apr 2024	17,9655	0,20	1,13%	18,07	18,07	17,9655	68
13 Apr 2024	17,7651	-0,49	-2,68%	17,98	17,98	17,7651	772
12 Apr 2024	18,2546	0,14	0,78%	18,29	18,29	18,2546	53
11 Apr 2024	18,1141	-0,16	-0,88%	18,15	18,15	18,1141	25
10 Apr 2024	18,2754	0,10	0,55%	18,24	18,2754	18,24	45
09 Apr 2024	18,175	0,00	0,03%	18,19	18,19	18,175	14