Scarica l'app Stockscreener
29.36
0.98%
-0.29
Dopo l'orario di chiusura:
29.34
-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 |
|---|---|---|---|---|---|
| 2025-11-21 | $29.41 | $29.09 | $0.32 | 228,362.0 | -0.98% |
| 2025-11-20 | $30.06 | $29.60 | $0.46 | 114,940.0 | -1.33% |
| 2025-11-19 | $30.19 | $29.98 | $0.205 | 38,689.0 | +0.17% |
| 2025-11-18 | $30.04 | $29.90 | $0.14 | 42,162.0 | +0.50% |
| 2025-11-17 | $30.02 | $29.79 | $0.23 | 287,509.0 | -0.93% |
| 2025-11-14 | $30.38 | $29.96 | $0.42 | 98,335.0 | -1.63% |
| 2025-11-13 | $30.84 | $30.59 | $0.25 | 60,587.0 | +0.56% |
| 2025-11-12 | $30.56 | $30.46 | $0.10 | 57,098.0 | +0.56% |
| 2025-11-11 | $30.38 | $30.28 | $0.0955 | 21,142.0 | -1.14% |
| 2025-11-10 | $30.65 | $30.52 | $0.13 | 44,904.0 | +0.72% |
| 2025-11-07 | $30.56 | $30.32 | $0.24 | 34,335.0 | -0.43% |
| 2025-11-06 | $30.69 | $30.52 | $0.17 | 48,657.0 | +0.69% |
| 2025-11-05 | $30.40 | $30.18 | $0.2198 | 148,406.0 | +1.13% |
| 2025-11-04 | $30.09 | $29.96 | $0.1299 | 83,490.0 | -1.19% |
| 2025-11-03 | $30.37 | $30.25 | $0.12 | 39,324.0 | +0.13% |
| 2025-10-31 | $30.36 | $30.24 | $0.115 | 98,374.0 | -2.10% |
| 2025-10-30 | $31.06 | $30.90 | $0.16 | 50,187.0 | -1.18% |
| 2025-10-29 | $31.40 | $31.23 | $0.17 | 38,455.0 | +0.87% |
| 2025-10-28 | $31.09 | $30.97 | $0.1209 | 42,102.0 | -0.03% |
| 2025-10-27 | $31.11 | $31.03 | $0.0882 | 139,612.0 | +1.50% |
| 2025-10-24 | $30.64 | $30.54 | $0.10 | 75,716.0 | +1.66% |
| 2025-10-23 | $30.17 | $30.01 | $0.1575 | 52,240.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.84 | $29.09 | $1.75 | 1,576,302.0 | -3.17% |
| 2025-10 | $31.40 | $28.43 | $2.97 | 2,981,430.0 | +0.83% |
| 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% |
1.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):