Mercados españoles cerrados en 7 hrs 8 min
IBEX 35
11.087,40 +37,30 (+0,34%) Euro Stoxx 50
5.080,39 +25,98 (+0,51%) Dólar/Euro
1,0789 +0,0005 (+0,04%) Petróleo Brent
84,19 +0,31 (+0,37%) Oro
2.373,60 +33,30 (+1,42%) Bitcoin EUR
58.389,79 +1.563,30 (+2,75%)
Kraneshares Rockefeller Ocean Engagement ETF (KSEA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:31AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 100 |
| 08 may 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 07 may 2024 | 26,98 | 26,99 | 26,97 | 26,97 | 26,97 | 1000 |
| 06 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
| 03 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
| 02 may 2024 | 26,18 | 26,34 | 26,16 | 26,34 | 26,34 | 600 |
| 01 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 100 |
| 30 abr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | 100 |
| 29 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
| 26 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
| 25 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 24 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
| 23 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 22 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
| 19 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
| 18 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 100 |
| 17 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 100 |
| 16 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 15 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | 100 |
| 12 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 11 abr 2024 | 26,21 | 26,35 | 26,18 | 26,35 | 26,35 | 300 |
| 10 abr 2024 | 26,37 | 26,40 | 26,31 | 26,31 | 26,31 | 3000 |
| 09 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
| 08 abr 2024 | 26,62 | 26,62 | 26,56 | 26,56 | 26,56 | 400 |
| 05 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
| 04 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
| 03 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 02 abr 2024 | 27,00 | 27,00 | 26,51 | 26,51 | 26,51 | 3400 |
| 01 abr 2024 | 26,93 | 26,93 | 26,79 | 26,79 | 26,79 | 1100 |
| 28 mar 2024 | 26,90 | 26,97 | 26,90 | 26,97 | 26,97 | 700 |
| 27 mar 2024 | 26,88 | 26,89 | 26,88 | 26,89 | 26,89 | 100 |
| 26 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 22 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 300 |
| 21 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | 300 |
| 20 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 300 |
| 19 mar 2024 | 26,42 | 26,51 | 26,42 | 26,51 | 26,51 | 700 |
| 18 mar 2024 | 26,59 | 26,59 | 26,45 | 26,45 | 26,45 | 700 |
| 15 mar 2024 | 26,46 | 26,47 | 26,46 | 26,47 | 26,47 | 900 |
| 14 mar 2024 | 26,81 | 26,81 | 26,58 | 26,58 | 26,58 | 600 |
| 13 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.