Dati storici Kraneshares Msci Emergin... - KEMX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,07	28,2227	27,5379	27,94	7.105	0,0401	0,14%
1 Mese	28,75	29,08	27,331	28,20	9.017	-0,6399	-2,23%
3 Mesi	27,955	29,08	27,31	28,11	12.287	0,1551	0,55%
6 Mesi	30,79	32,2365	27,31	28,96	9.334	-2,68	-8,70%
1 Anno	29,36	32,2365	27,31	29,17	15.932	-1,25	-4,26%
3 Anni	28,35	32,2365	22,20	27,72	12.534	-0,2399	-0,85%
5 Anni	18,04	33,24	16,55	28,34	9.244	10,07	55,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	27,746	-0,26	-0,93%	27,69	27,8312	27,68	5.874
12 Mar 2025	28,0061	0,26	0,94%	27,95	28,0154	27,88	8.219
11 Mar 2025	27,7461	0,14	0,51%	27,65	27,85	27,61	6.373
10 Mar 2025	27,604	-0,62	-2,19%	27,90	27,90	27,5379	3.825
08 Mar 2025	28,2227	0,17	0,62%	28,07	28,2227	27,91	11.236
07 Mar 2025	28,0499	-0,21	-0,74%	28,08	28,215	27,961	10.488
06 Mar 2025	28,2595	0,68	2,46%	27,94	28,39	27,94	30.844
05 Mar 2025	27,5802	0,09	0,31%	27,49	27,77	27,331	18.537
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