Mercados españoles abiertos en 6 hrs 6 min

Kraneshares Rockefeller Ocean Engagement ETF (KSEA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,22+0,23 (+0,84%)
Al cierre: 02:47PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202427,2227,2227,2227,2227,22-
30 may 202426,9926,9926,9926,9926,99100
29 may 202426,8926,8926,8926,8926,89-
28 may 202427,2927,2927,2927,2927,29100
24 may 202427,4327,4327,4327,4327,43-
23 may 202427,2927,2927,2927,2927,29-
22 may 202427,5827,5827,5827,5827,58-
21 may 202427,6127,6127,6127,6127,61100
20 may 202427,6827,6827,6827,6827,68100
17 may 202427,6527,6527,6527,6527,65100
16 may 202427,6727,6727,6727,6727,67-
15 may 202427,7127,7127,7127,7127,71100
14 may 202427,5627,5627,5627,5627,56100
13 may 202427,3427,3427,3427,3427,34100
10 may 202427,3427,3427,3427,3427,34200
09 may 202427,2327,2327,2327,2327,23100
08 may 202427,0727,0727,0727,0727,07-
07 may 202426,9826,9926,9726,9726,971000
06 may 202426,7426,7426,7426,7426,74100
03 may 202426,5926,5926,5926,5926,59100
02 may 202426,1826,3426,1626,3426,34600
01 may 202426,0326,0326,0326,0326,03100
30 abr 202426,0126,0126,0126,0126,01100
29 abr 202426,4126,4126,4126,4126,41100
26 abr 202426,2926,2926,2926,2926,29100
25 abr 202426,0326,0326,0326,0326,03-
24 abr 202426,0726,0726,0726,0726,07100
23 abr 202426,2226,2226,2226,2226,22-
22 abr 202425,9225,9225,9225,9225,92100
19 abr 202425,6625,6625,6625,6625,66100
18 abr 202425,6525,6525,6525,6525,65100
17 abr 202425,6525,6525,6525,6525,65100
16 abr 202425,7525,7525,7525,7525,75-
15 abr 202425,8325,8325,8325,8325,83100
12 abr 202425,9525,9525,9525,9525,95-
11 abr 202426,2126,3526,1826,3526,35300
10 abr 202426,3726,4026,3126,3126,313000
09 abr 202426,6526,6526,6526,6526,65100
08 abr 202426,6226,6226,5626,5626,56400
05 abr 202426,5626,5626,5626,5626,56100
04 abr 202426,4226,4226,4226,4226,42100
03 abr 202426,6126,6126,6126,6126,61-
02 abr 202427,0027,0026,5126,5126,513400
01 abr 202426,9326,9326,7926,7926,791100
28 mar 202426,9026,9726,9026,9726,97700
27 mar 202426,8826,8926,8826,8926,89100
26 mar 202426,6126,6126,6126,6126,61-
25 mar 202426,6026,6026,6026,6026,60100
22 mar 202426,6426,6426,6426,6426,64300
21 mar 202426,6926,6926,6926,6926,69300
20 mar 202426,8126,8126,8126,8126,81300
19 mar 202426,4226,5126,4226,5126,51700
18 mar 202426,5926,5926,4526,4526,45700
15 mar 202426,4626,4726,4626,4726,47900
14 mar 202426,8126,8126,5826,5826,58600
13 mar 202426,7926,7926,7926,7926,79100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.