Scarica l'app Stockscreener
29.43
0.76%
-0.225
Dopo l'orario di chiusura:
29.41
-0.02
-0.07%
Storico Dei Prezzi Delle Azioni Di Kranesharesbosera Msci China A 50 Connect Index Etf (KBA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $29.43 | $29.23 | $0.20 | 97,746.0 | -0.76% |
| 2025-10-16 | $29.79 | $29.63 | $0.1563 | 38,651.0 | +0.70% |
| 2025-10-15 | $29.53 | $29.32 | $0.21 | 142,512.0 | +1.76% |
| 2025-10-14 | $29.05 | $28.72 | $0.33 | 259,741.0 | -1.43% |
| 2025-10-13 | $29.49 | $29.32 | $0.17 | 718,183.0 | +2.77% |
| 2025-10-10 | $29.76 | $28.43 | $1.33 | 412,826.0 | -4.89% |
| 2025-10-09 | $30.42 | $29.98 | $0.4403 | 216,554.0 | +0.00% |
| 2025-10-08 | $30.05 | $29.84 | $0.215 | 95,585.0 | +0.27% |
| 2025-10-07 | $30.10 | $29.96 | $0.14 | 71,634.0 | -0.27% |
| 2025-10-06 | $30.08 | $29.92 | $0.16 | 59,759.0 | -0.03% |
| 2025-10-03 | $30.13 | $30.05 | $0.0838 | 74,660.0 | -0.50% |
| 2025-10-02 | $30.39 | $30.17 | $0.22 | 62,212.0 | +0.40% |
| 2025-10-01 | $30.14 | $30.04 | $0.10 | 70,299.0 | +0.03% |
| 2025-09-30 | $30.09 | $29.99 | $0.10 | 70,870.0 | +0.13% |
| 2025-09-29 | $30.08 | $30.00 | $0.08 | 105,909.0 | +1.66% |
| 2025-09-26 | $29.54 | $29.41 | $0.13 | 162,320.0 | -1.27% |
| 2025-09-25 | $30.02 | $29.89 | $0.1347 | 130,785.0 | +0.67% |
| 2025-09-24 | $29.81 | $29.72 | $0.09 | 103,100.0 | +0.07% |
| 2025-09-23 | $29.82 | $29.69 | $0.128 | 26,213.0 | +0.03% |
| 2025-09-22 | $29.70 | $29.62 | $0.08 | 91,808.0 | +0.78% |
| 2025-09-19 | $29.55 | $29.41 | $0.145 | 49,496.0 | +0.27% |
| 2025-09-18 | $29.42 | $29.24 | $0.1841 | 240,497.0 | -1.04% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kranesharesbosera Msci China A 50 Connect Index Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KBA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kranesharesbosera Msci China A 50 Connect Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kranesharesbosera Msci China A 50 Connect Index Etf Storia dei prezzi delle azioni (KBA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $30.42 | $28.43 | $1.99 | 2,418,108.0 | -2.13% |
| 2025-09 | $30.09 | $28.09 | $2.00 | 2,510,966.0 | +3.83% |
| 2025-08 | $28.97 | $24.93 | $4.04 | 2,748,937.0 | +15.24% |
| 2025-07 | $25.73 | $24.21 | $1.52 | 531,201.0 | +3.50% |
| 2025-06 | $24.53 | $23.44 | $1.09 | 442,672.0 | +3.36% |
| 2025-05 | $24.40 | $22.81 | $1.59 | 769,489.0 | +2.53% |
| 2025-04 | $23.50 | $20.70 | $2.79 | 1,610,953.0 | -3.01% |
| 2025-03 | $24.75 | $23.34 | $1.41 | 4,904,891.0 | +0.04% |
| 2025-02 | $24.43 | $22.61 | $1.82 | 1,156,409.0 | +3.06% |
| 2025-01 | $23.28 | $22.14 | $1.14 | 1,417,053.0 | -2.30% |
Kranesharesbosera Msci China A 50 Connect Index Etf Storia dei prezzi delle azioni (KBA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.01 | $23.22 | $2.79 | 1,558,270.0 | -0.87% |
| 2024-11 | $26.51 | $23.43 | $3.08 | 5,096,258.0 | -3.06% |
| 2024-10 | $31.19 | $24.06 | $7.13 | 5,646,715.0 | -4.36% |
| 2024-09 | $26.19 | $20.64 | $5.55 | 888,075.0 | +19.22% |
| 2024-08 | $21.86 | $21.04 | $0.82 | 868,320.0 | -0.09% |
| 2024-07 | $22.39 | $21.20 | $1.19 | 1,200,413.0 | +0.00% |
| 2024-06 | $22.44 | $21.67 | $0.77 | 1,561,092.0 | -0.77% |
| 2024-05 | $23.14 | $21.88 | $1.26 | 2,977,501.0 | -0.54% |
| 2024-04 | $22.35 | $20.96 | $1.39 | 1,497,525.0 | +3.13% |
| 2024-03 | $21.83 | $20.80 | $1.03 | 1,331,465.0 | +3.13% |
| 2024-02 | $20.95 | $18.67 | $2.28 | 2,067,948.0 | +8.19% |
| 2024-01 | $20.29 | $18.83 | $1.46 | 6,296,010.0 | -7.44% |
Kranesharesbosera Msci China A 50 Connect Index Etf Storia dei prezzi delle azioni (KBA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.29 | $19.64 | $1.65 | 2,311,539.0 | -3.09% |
| 2023-11 | $22.10 | $21.29 | $0.81 | 2,310,698.0 | -1.16% |
| 2023-10 | $22.70 | $20.98 | $1.72 | 1,281,569.0 | -4.88% |
| 2023-09 | $23.73 | $22.27 | $1.46 | 1,211,004.0 | -2.57% |
| 2023-08 | $24.97 | $22.53 | $2.44 | 3,625,219.0 | -6.53% |
| 2023-07 | $25.09 | $22.87 | $2.22 | 1,225,728.0 | +7.82% |
| 2023-06 | $24.29 | $22.87 | $1.42 | 1,647,401.0 | +0.48% |
| 2023-05 | $25.54 | $22.87 | $2.67 | 1,688,006.0 | -9.20% |
| 2023-04 | $26.48 | $24.74 | $1.74 | 5,675,080.0 | -2.25% |
| 2023-03 | $27.08 | $25.23 | $1.85 | 2,162,325.0 | -1.41% |
| 2023-02 | $29.04 | $25.86 | $3.18 | 1,198,934.0 | -8.03% |
| 2023-01 | $29.44 | $25.63 | $3.81 | 2,153,829.0 | +12.32% |
0.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):