Dati storici Kraneshares Msci Emergin... - KEMX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,61	28,823	27,4291	27,97	6.521	-1,12	-3,90%
1 Mese	28,40	29,08	27,4291	28,53	8.306	-0,9058	-3,19%
3 Mesi	29,91	30,00	27,31	28,21	12.180	-2,42	-8,08%
6 Mesi	30,04	32,2365	27,31	29,16	9.744	-2,55	-8,47%
1 Anno	28,93	32,2365	27,31	29,18	17.255	-1,44	-4,96%
3 Anni	28,41	32,2365	22,20	27,72	12.492	-0,9158	-3,22%
5 Anni	24,05	33,24	16,55	28,35	9.193	3,44	14,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	27,4942	-0,15	-0,53%	27,88	27,90	27,4291	8.552
01 Mar 2025	27,6402	-0,31	-1,11%	27,58	27,67	27,43	7.264
28 Feb 2025	27,95	-0,68	-2,36%	28,45	28,45	27,93	6.085
27 Feb 2025	28,625	0,09	0,30%	28,63	28,823	28,58	6.393
26 Feb 2025	28,54	-0,06	-0,19%	28,61	28,61	28,44	4.311
25 Feb 2025	28,5952	-0,16	-0,54%	28,75	28,75	28,58	11.196
22 Feb 2025	28,7513	-0,25	-0,87%	29,08	29,08	28,7233	5.531
21 Feb 2025	29,005	0,07	0,25%	29,03	29,04	28,975	10.168
20 Feb 2025	28,9334	-0,09	-0,31%	28,90	28,9708	28,88	7.237
19 Feb 2025	29,0234	0,29	1,00%	28,96	29,04	28,95	6.640
15 Feb 2025	28,735	-0,02	-0,08%	28,75	28,7801	28,71	2.547
14 Feb 2025	28,757	0,18	0,64%	28,51	28,757	28,51	16.003
13 Feb 2025	28,5742	0,02	0,08%	28,40	28,61	28,40	9.947
12 Feb 2025	28,55	-0,08	-0,27%	28,48	28,58	28,48	15.910
11 Feb 2025	28,6267	0,32	1,12%	28,52	28,67	28,52	8.014
08 Feb 2025	28,31	-0,28	-0,98%	28,68	28,73	28,31	9.737
07 Feb 2025	28,5912	0,00	0,00%	28,48	28,60	28,48	13.593
06 Feb 2025	28,5901	0,05	0,18%	28,52	28,615	28,52	5.154
05 Feb 2025	28,5395	0,40	1,43%	28,40	28,6395	28,40	3.525