Dati storici KraneShares MSCI All Chi... - KURE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,74	15,35	14,64	15,22	9.909	0,40	2,71%
1 Mese	14,45	15,35	13,7583	14,53	7.493	0,69	4,78%
3 Mesi	14,96	16,05	13,7583	15,07	11.113	0,18	1,20%
6 Mesi	18,67	18,98	13,60	15,78	11.023	-3,53	-18,91%
1 Anno	20,65	20,81	13,60	17,40	15.581	-5,51	-26,68%
3 Anni	40,67	46,60	13,60	28,20	34.675	-25,53	-62,77%
5 Anni	21,43	47,69	13,60	31,10	44.118	-6,29	-29,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	15,2701	0,08	0,53%	15,18	15,35	15,18	5.455
04 Mag 2024	15,19	-0,12	-0,78%	15,28	15,28	14,93	26.920
03 Mag 2024	15,31	0,55	3,74%	15,05	15,31	15,023	15.487
02 Mag 2024	14,7577	0,07	0,51%	14,64	14,7577	14,64	163
01 Mag 2024	14,683	-0,19	-1,30%	14,74	14,81	14,683	1.518
30 Apr 2024	14,8758	0,32	2,17%	14,82	14,94	14,7727	4.200
27 Apr 2024	14,56	0,26	1,80%	14,51	14,5982	14,51	1.840
26 Apr 2024	14,3021	0,10	0,70%	14,19	14,3289	14,19	4.399
25 Apr 2024	14,2021	0,03	0,23%	14,20	14,21	14,135	12.206
24 Apr 2024	14,1692	0,13	0,96%	14,10	14,1692	14,10	582
23 Apr 2024	14,0344	0,20	1,44%	13,88	14,0344	13,87	3.799
20 Apr 2024	13,835	-0,05	-0,32%	13,84	13,86	13,7583	2.127
19 Apr 2024	13,88	-0,11	-0,79%	13,79	13,95	13,79	14.935
18 Apr 2024	13,9899	0,13	0,97%	14,01	14,06	13,975	1.992
17 Apr 2024	13,8552	-0,13	-0,96%	13,86	13,90	13,83	2.372
16 Apr 2024	13,99	0,11	0,79%	14,05	14,07	13,99	16.289
13 Apr 2024	13,8802	-0,34	-2,39%	14,04	14,04	13,8802	1.117
12 Apr 2024	14,22	-0,01	-0,09%	14,25	14,25	14,08	5.349
11 Apr 2024	14,233	-0,22	-1,54%	14,28	14,28	14,1939	4.570
10 Apr 2024	14,455	0,28	1,94%	14,45	14,52	14,371	24.692
09 Apr 2024	14,18	-0,09	-0,63%	14,25	14,25	14,18	2.634