Mercados españoles cerrados

KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,00+0,25 (+1,15%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202421,9322,0121,9322,0022,0072.400
13 jun 202421,8521,8721,7321,7521,75133.300
12 jun 202421,7721,9921,7721,9021,90142.600
11 jun 202421,8621,8621,7521,8221,82427.900
10 jun 202422,0922,1322,0522,1122,1142.400
07 jun 202422,1122,1422,0422,0522,0577.400
06 jun 202422,4222,4422,3822,4222,4247.500
05 jun 202422,2422,3022,2422,2722,2727.400
04 jun 202422,3322,3522,2922,3522,3535.900
03 jun 202422,0222,1222,0222,0922,0985.600
31 may 202422,0122,0121,8821,9421,94153.700
30 may 202422,2322,3022,2022,2822,2852.400
29 may 202422,2722,3022,2522,3022,3077.200
28 may 202422,2822,2922,2122,2622,26104.300
24 may 202422,3822,3822,2522,2722,2777.400
23 may 202422,6822,6822,4422,4822,4897.600
22 may 202422,8422,8822,7922,8222,8299.700
21 may 202422,8522,8522,8022,8222,82112.200
20 may 202422,9522,9622,8522,9122,91111.300
17 may 202422,9923,1422,9923,0923,09251.900
16 may 202422,6622,6622,6022,6622,66238.500
15 may 202422,5022,5522,4222,5222,52523.900
14 may 202422,5022,5322,4522,5022,50129.300
13 may 202422,5822,6022,5522,5522,5548.900
10 may 202422,6622,6622,5422,5722,5788.600
09 may 202422,6422,7022,6122,6922,69190.400
08 may 202422,3322,4522,3322,4422,44345.500
07 may 202422,6722,6822,6322,6622,6639.900
06 may 202422,7622,7622,6622,6922,6955.600
03 may 202422,8422,8422,7022,7522,7529.900
02 may 202422,4022,7522,3522,7122,71124.600
01 may 202422,0622,1522,0522,0622,0625.100
30 abr 202422,1122,1122,0322,0622,0634.500
29 abr 202422,1822,3522,1822,3322,3361.100
26 abr 202422,0122,0321,9621,9921,99107.400
25 abr 202421,4821,6121,4821,6121,6131.400
24 abr 202421,4421,4421,3821,4221,4234.100
23 abr 202421,3521,3921,3221,3721,3756.100
22 abr 202421,4021,5321,4021,5021,5050.400
19 abr 202421,5321,5821,5321,5621,5641.100
18 abr 202421,6521,7521,6521,7121,7124.000
17 abr 202421,6321,6621,5721,6221,6253.500
16 abr 202421,3921,4321,3121,4021,40301.800
15 abr 202421,5721,6021,4821,5321,5368.900
12 abr 202421,0521,0520,9620,9920,9948.700
11 abr 202421,2221,2721,1621,2621,2636.700
10 abr 202421,2121,2121,1421,1721,17137.600
09 abr 202421,5421,5521,4821,5521,55126.100
08 abr 202421,6021,6021,5221,5621,56104.900
05 abr 202421,6121,6521,5621,6321,6325.800
04 abr 202421,8221,8221,6821,7021,7055.100
03 abr 202421,6021,7221,6021,6621,6623.700
02 abr 202421,7421,7621,6821,7221,7229.900
01 abr 202421,6921,7721,6721,7321,7346.600
28 mar 202421,4221,4321,3821,3921,396300
27 mar 202421,2521,2921,2021,2721,2741.000
26 mar 202421,5021,5121,4721,5021,5026.500
25 mar 202421,3321,4021,3321,3721,3727.600
22 mar 202421,3821,3821,3121,3221,3247.000
21 mar 202421,6521,6521,5821,6021,6041.800
20 mar 202421,7321,7621,6721,7621,7629.900
19 mar 202421,6721,7021,6421,6721,6746.900
18 mar 202421,7821,7821,7221,7421,7433.200
15 mar 202421,5321,6021,5321,5721,5710.200
14 mar 202421,5421,5421,4121,4621,4626.900
13 mar 202421,6121,6621,5521,5521,5557.100
12 mar 202421,7921,8121,7221,7721,7727.300
11 mar 202421,6721,8321,6721,8021,8080.200
08 mar 202421,1721,2421,1621,1721,17260.800
07 mar 202421,0621,1621,0421,1421,14200.400
06 mar 202421,1921,2121,1421,1421,14181.500
05 mar 202421,1921,2621,1421,1421,1472.400
04 mar 202420,9320,9920,9320,9520,9560.800
01 mar 202420,8020,9820,8020,9820,9853.800
29 feb 202420,7720,7920,7220,7420,74120.800
28 feb 202420,5220,5620,4920,5320,5358.700
27 feb 202420,8020,8520,7820,7820,7850.900
26 feb 202420,5720,6020,5120,5220,5238.300
23 feb 202420,8720,9520,8620,9020,9011.800
22 feb 202420,9020,9020,8220,8520,8540.200
21 feb 202420,8320,8320,7020,7320,7382.600
20 feb 202420,5020,5320,3920,4320,4327.800
16 feb 202420,4920,5920,4520,4620,4635.600
15 feb 202420,1820,2320,1720,2220,2221.100
14 feb 202420,0420,1219,9820,1020,1071.500
13 feb 202420,1620,2520,0520,0620,0633.700
12 feb 202419,9620,2219,9620,1920,1962.300
09 feb 202419,9119,9919,8519,9719,9745.600
08 feb 202419,9920,0519,9220,0020,00487.500
07 feb 202420,0220,0720,0020,0720,0765.900
06 feb 202419,8419,9919,8319,9719,9759.600
05 feb 202419,0319,2119,0119,1819,1882.000
02 feb 202418,8018,8118,6718,7118,71655.700
01 feb 202419,2219,2519,1919,2119,2118.400
31 ene 202419,1619,3019,1119,1719,1740.000
30 ene 202419,2319,2319,1419,2019,20976.400
29 ene 202419,6019,6019,4719,5219,52125.600
26 ene 202419,8919,9319,8819,9019,9045.100
25 ene 202420,0620,0619,8719,9119,91330.200
24 ene 202420,0720,1219,9920,0220,02561.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...