Dati storici Kraneshares Dynamic Emer... - KEM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,40	28,40	27,29	27,91	395	-1,11	-3,92%
1 Mese	26,92	28,40	26,19	27,12	506	0,3669	1,36%
3 Mesi	27,55	28,84	25,11	26,79	667	-0,2631	-0,95%
6 Mesi	25,83	32,4058	24,98	27,09	693	1,46	5,64%
1 Anno	24,51	32,4058	24,2516	26,42	632	2,78	11,33%
3 Anni	25,20	32,4058	22,82	25,73	641	2,09	8,28%
5 Anni	25,20	32,4058	22,82	25,73	641	2,09	8,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mar 2025	27,2869	-0,46	-1,66%	27,29	27,29	27,2869	380
28 Feb 2025	27,7483	-0,34	-1,22%	28,02	28,02	27,7483	285
27 Feb 2025	28,0897	0,33	1,20%	28,20	28,20	28,0897	370
26 Feb 2025	27,7574	0,04	0,16%	27,90	27,90	27,7574	364
25 Feb 2025	27,7144	-0,52	-1,84%	27,76	27,76	27,7144	539
22 Feb 2025	28,2328	0,07	0,26%	28,40	28,40	28,22	416
21 Feb 2025	28,1597	0,30	1,09%	28,18	28,18	28,1597	103
20 Feb 2025	27,8555	-0,09	-0,33%	27,91	27,95	27,8555	644
19 Feb 2025	27,9464	0,08	0,27%	28,08	28,08	27,9464	10
15 Feb 2025	27,8701	0,41	1,50%	28,02	28,02	27,83	337
14 Feb 2025	27,4571	0,04	0,16%	27,27	27,4571	27,27	108
13 Feb 2025	27,4142	0,36	1,33%	27,29	27,4142	27,29	3
12 Feb 2025	27,0536	-0,15	-0,53%	27,02	27,14	27,02	320
11 Feb 2025	27,1988	0,33	1,24%	27,20	27,23	27,1988	1.464
08 Feb 2025	26,8654	0,12	0,46%	27,16	27,16	26,8654	249
07 Feb 2025	26,7418	0,18	0,69%	26,78	26,78	26,7418	11
06 Feb 2025	26,5591	-0,29	-1,07%	26,63	26,66	26,5591	3.456
05 Feb 2025	26,8454	0,49	1,87%	26,8454	26,8454	26,8454	95
04 Feb 2025	26,3523	-0,15	-0,57%	26,19	26,42	26,19	222