Dati storici KraneShares Bosera MSCI ... - KBA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,96	24,05	23,34	23,59	157.073	-0,58	-2,42%
1 Mese	23,09	24,435	22,72	23,54	72.210	0,29	1,26%
3 Mesi	24,56	24,58	22,135	23,31	68.677	-1,18	-4,80%
6 Mesi	21,14	31,19	20,635	24,82	128.973	2,24	10,60%
1 Anno	20,93	31,19	20,635	23,77	99.776	2,45	11,71%
3 Anni	39,05	39,16	18,67	28,09	144.655	-15,67	-40,13%
5 Anni	33,59	53,32	18,67	33,89	150.689	-10,21	-30,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	23,38	-0,03	-0,13%	23,36	23,43	23,2515	386.396
04 Mar 2025	23,41	-0,20	-0,85%	23,67	23,67	23,34	287.143
01 Mar 2025	23,61	-0,27	-1,13%	23,60	23,64	23,54	373.080
28 Feb 2025	23,88	-0,06	-0,25%	23,95	24,00	23,86	29.959
27 Feb 2025	23,94	0,02	0,08%	24,01	24,05	23,90	53.419
26 Feb 2025	23,92	-0,02	-0,08%	23,96	23,96	23,85	41.762
25 Feb 2025	23,94	-0,27	-1,12%	24,06	24,12	23,93	34.443
22 Feb 2025	24,21	0,17	0,71%	24,31	24,435	24,21	32.005
21 Feb 2025	24,04	0,25	1,07%	23,97	24,07	23,97	48.751
20 Feb 2025	23,7859	-0,03	-0,14%	23,82	23,83	23,7859	8.225
19 Feb 2025	23,82	-0,26	-1,10%	23,83	23,84	23,7306	57.251
15 Feb 2025	24,0846	0,46	1,97%	24,03	24,0987	24,015	39.714
14 Feb 2025	23,62	0,01	0,04%	23,37	23,64	23,37	13.752
13 Feb 2025	23,61	0,37	1,59%	23,43	23,66	23,43	32.384
12 Feb 2025	23,24	-0,17	-0,73%	23,20	23,30	23,20	26.776
11 Feb 2025	23,41	0,13	0,56%	23,32	23,41	23,2711	51.762
08 Feb 2025	23,28	0,37	1,62%	23,31	23,44	23,24	59.941
07 Feb 2025	22,91	0,19	0,84%	23,00	23,00	22,88	90.173
06 Feb 2025	22,72	-0,46	-1,98%	22,83	22,83	22,72	33.546