Dati storici Kraneshares Msci All Chi... - KALL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,30	22,37	21,1953	21,29	4.091	1,01	4,74%
1 Mese	19,83	22,37	19,83	20,98	2.727	2,48	12,51%
3 Mesi	20,53	23,00	19,17	20,78	2.466	1,78	8,67%
6 Mesi	18,50	28,00	17,86	23,09	5.190	3,81	20,59%
1 Anno	17,25	28,00	17,20	22,44	3.081	5,06	29,33%
3 Anni	27,81	28,5101	16,29	22,07	3.474	-5,50	-19,78%
5 Anni	26,36	41,3215	16,29	26,68	3.441	-4,05	-15,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	22,31	0,48	2,22%	22,45	22,45	22,29	2.567
14 Feb 2025	21,8264	-0,01	-0,07%	21,47	21,8399	21,47	1.909
13 Feb 2025	21,8412	0,47	2,19%	21,67	21,93	21,67	466
12 Feb 2025	21,3724	-0,17	-0,77%	21,33	21,46	21,32	2.161
11 Feb 2025	21,5387	0,34	1,62%	21,46	21,5387	21,46	406
08 Feb 2025	21,1953	0,29	1,40%	21,30	21,44	21,1953	15.514
07 Feb 2025	20,9034	0,22	1,08%	20,94	20,95	20,88	1.705
06 Feb 2025	20,6796	-0,41	-1,92%	20,74	20,74	20,65	6.632
05 Feb 2025	21,085	0,47	2,26%	20,98	21,085	20,98	1.166
04 Feb 2025	20,62	-0,14	-0,65%	20,46	20,7401	20,46	3.783
01 Feb 2025	20,7555	-0,32	-1,54%	21,07	21,07	20,7555	387
31 Gen 2025	21,08	0,30	1,46%	20,78	21,17	20,78	2.200
30 Gen 2025	20,7759	-0,08	-0,40%	20,94	20,95	20,7759	724
29 Gen 2025	20,86	0,19	0,91%	20,71	20,86	20,53	8.009
28 Gen 2025	20,6718	0,13	0,61%	20,68	20,76	20,63	1.643
25 Gen 2025	20,5468	0,47	2,33%	20,33	20,5468	20,33	1.250
24 Gen 2025	20,0788	0,00	0,00%	20,0788	20,0788	20,0788	0
23 Gen 2025	20,0788	-0,14	-0,70%	20,10	20,135	20,06	558
22 Gen 2025	20,2205	0,11	0,54%	20,26	20,26	20,12	232
18 Gen 2025	20,112	0,33	1,67%	19,83	20,112	19,83	333
17 Gen 2025	19,7821	-0,01	-0,04%	19,79	19,7999	19,765	800