KGI 10+Year Em Mkt USD Invmt Grd Bd ETF (00749B.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 11:48AM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 32.48 | 32.51 | 32.48 | 32.51 | 32.51 | 107,000 |
| 13 jun 2024 | 32.33 | 32.38 | 32.32 | 32.35 | 32.35 | 130,000 |
| 12 jun 2024 | 32.15 | 32.15 | 32.10 | 32.10 | 32.10 | 144,000 |
| 11 jun 2024 | 32.12 | 32.12 | 32.07 | 32.07 | 32.07 | 110,000 |
| 07 jun 2024 | 32.28 | 32.31 | 32.28 | 32.31 | 32.31 | 113,000 |
| 06 jun 2024 | 32.34 | 32.34 | 32.31 | 32.31 | 32.31 | 111,000 |
| 05 jun 2024 | 32.32 | 32.36 | 32.26 | 32.26 | 32.26 | 166,000 |
| 04 jun 2024 | 32.14 | 32.18 | 32.14 | 32.16 | 32.16 | 122,000 |
| 03 jun 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 103,000 |
| 31 may 2024 | 31.88 | 31.91 | 31.88 | 31.89 | 31.89 | 124,000 |
| 30 may 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 100,000 |
| 29 may 2024 | 31.63 | 31.63 | 31.59 | 31.59 | 31.59 | 131,000 |
| 28 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 103,000 |
| 27 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 101,000 |
| 24 may 2024 | 31.95 | 31.95 | 31.86 | 31.93 | 31.93 | 119,000 |
| 23 may 2024 | 32.10 | 32.12 | 32.03 | 32.03 | 32.03 | 111,000 |
| 22 may 2024 | 32.16 | 32.19 | 32.11 | 32.12 | 32.12 | 105,000 |
| 21 may 2024 | 32.10 | 32.12 | 32.10 | 32.10 | 32.10 | 102,000 |
| 20 may 2024 | 32.08 | 32.11 | 32.08 | 32.11 | 32.11 | 128,000 |
| 17 may 2024 | 32.16 | 32.18 | 32.14 | 32.14 | 32.14 | 103,000 |
| 16 may 2024 | 31.97 | 32.13 | 31.97 | 32.12 | 32.12 | 154,000 |
| 15 may 2024 | 31.75 | 31.75 | 31.71 | 31.71 | 31.71 | 102,000 |
| 14 may 2024 | 31.80 | 31.80 | 31.74 | 31.74 | 31.74 | 102,000 |
| 13 may 2024 | 31.81 | 31.84 | 31.81 | 31.84 | 31.84 | 102,000 |
| 10 may 2024 | 31.81 | 31.86 | 31.73 | 31.73 | 31.73 | 134,000 |
| 09 may 2024 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | 102,000 |
| 08 may 2024 | 31.85 | 31.97 | 31.85 | 31.97 | 31.97 | 191,000 |
| 07 may 2024 | 31.67 | 31.75 | 31.67 | 31.75 | 31.75 | 110,000 |
| 06 may 2024 | 31.47 | 31.52 | 31.47 | 31.52 | 31.52 | 108,000 |
| 03 may 2024 | 31.25 | 31.25 | 31.22 | 31.22 | 31.22 | 103,000 |
| 02 may 2024 | 31.20 | 31.25 | 31.19 | 31.25 | 31.25 | 105,000 |
| 30 abr 2024 | 31.27 | 31.32 | 31.26 | 31.32 | 31.32 | 104,000 |
| 29 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 200,000 |
| 26 abr 2024 | 31.01 | 31.06 | 31.01 | 31.06 | 31.06 | 105,000 |
| 25 abr 2024 | 31.21 | 31.21 | 31.16 | 31.16 | 31.16 | 103,000 |
| 24 abr 2024 | 31.21 | 31.27 | 31.21 | 31.27 | 31.27 | 106,000 |
| 23 abr 2024 | 31.25 | 31.29 | 31.25 | 31.27 | 31.27 | 110,000 |
| 22 abr 2024 | 31.19 | 31.19 | 31.12 | 31.14 | 31.14 | 120,000 |
| 19 abr 2024 | 31.17 | 31.35 | 31.17 | 31.21 | 31.21 | 206,000 |
| 18 abr 2024 | 31.14 | 31.18 | 31.10 | 31.18 | 31.18 | 108,000 |
| 18 abr 2024 | 0.435 Dividendo | |||||
| 17 abr 2024 | 31.46 | 31.54 | 31.46 | 31.53 | 31.10 | 124,000 |
| 16 abr 2024 | 31.95 | 31.95 | 31.68 | 31.69 | 31.25 | 158,000 |
| 15 abr 2024 | 31.99 | 31.99 | 31.96 | 31.96 | 31.52 | 117,000 |
| 12 abr 2024 | 31.80 | 31.91 | 31.80 | 31.91 | 31.47 | 108,000 |
| 11 abr 2024 | 31.95 | 31.98 | 31.94 | 31.98 | 31.54 | 133,000 |
| 10 abr 2024 | 32.28 | 32.33 | 32.28 | 32.30 | 31.85 | 105,000 |
| 09 abr 2024 | 32.19 | 32.20 | 32.15 | 32.16 | 31.72 | 105,000 |
| 08 abr 2024 | 32.05 | 32.11 | 32.05 | 32.07 | 31.63 | 156,000 |
| 03 abr 2024 | 32.16 | 32.16 | 32.06 | 32.06 | 31.62 | 106,000 |
| 02 abr 2024 | 32.27 | 32.27 | 32.19 | 32.19 | 31.75 | 168,000 |
| 01 abr 2024 | 32.38 | 32.40 | 32.38 | 32.40 | 31.95 | 103,000 |
| 29 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.93 | 500,000 |
| 28 mar 2024 | 32.43 | 32.46 | 32.41 | 32.44 | 31.99 | 513,000 |
| 27 mar 2024 | 32.26 | 32.37 | 32.26 | 32.37 | 31.92 | 503,000 |
| 26 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.84 | - |
| 25 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.84 | - |
| 22 mar 2024 | 32.15 | 32.30 | 32.15 | 32.29 | 31.84 | 527,000 |
| 21 mar 2024 | 31.89 | 31.98 | 31.89 | 31.96 | 31.52 | 584,000 |
| 20 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.23 | - |
| 19 mar 2024 | 31.64 | 31.67 | 31.62 | 31.67 | 31.23 | 505,000 |
| 18 mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.26 | - |
| 15 mar 2024 | 31.77 | 31.77 | 31.69 | 31.70 | 31.26 | 506,000 |
| 14 mar 2024 | 31.77 | 31.79 | 31.77 | 31.78 | 31.34 | 508,000 |
| 13 mar 2024 | 31.70 | 31.77 | 31.70 | 31.77 | 31.33 | 507,000 |
| 12 mar 2024 | 31.72 | 31.72 | 31.65 | 31.68 | 31.24 | 580,000 |
| 11 mar 2024 | 31.70 | 31.72 | 31.68 | 31.72 | 31.28 | 510,000 |
| 08 mar 2024 | 31.65 | 31.69 | 31.63 | 31.69 | 31.25 | 512,000 |
| 07 mar 2024 | 31.59 | 31.70 | 31.59 | 31.65 | 31.21 | 526,000 |
| 06 mar 2024 | 31.53 | 31.57 | 31.53 | 31.57 | 31.13 | 507,000 |
| 05 mar 2024 | 31.43 | 31.45 | 31.37 | 31.38 | 30.95 | 548,000 |
| 04 mar 2024 | 31.41 | 31.51 | 31.41 | 31.47 | 31.04 | 834,000 |
| 01 mar 2024 | 31.34 | 31.41 | 31.34 | 31.41 | 30.98 | 542,000 |
| 29 feb 2024 | 31.37 | 31.37 | 31.35 | 31.35 | 30.92 | 501,000 |
| 27 feb 2024 | 31.46 | 31.46 | 31.33 | 31.40 | 30.97 | 503,000 |
| 26 feb 2024 | 31.30 | 31.42 | 31.30 | 31.42 | 30.99 | 515,000 |
| 23 feb 2024 | 31.13 | 31.18 | 31.13 | 31.17 | 30.74 | 512,000 |
| 22 feb 2024 | 30.95 | 31.02 | 30.92 | 31.01 | 30.58 | 510,000 |
| 21 feb 2024 | 30.95 | 31.02 | 30.95 | 31.02 | 30.59 | 529,000 |
| 20 feb 2024 | 30.97 | 31.04 | 30.97 | 31.02 | 30.59 | 507,000 |
| 19 feb 2024 | 31.00 | 31.02 | 30.99 | 31.00 | 30.57 | 541,000 |
| 16 feb 2024 | 31.06 | 31.07 | 31.04 | 31.07 | 30.64 | 506,000 |
| 15 feb 2024 | 30.94 | 30.96 | 30.86 | 30.96 | 30.53 | 514,000 |
| 05 feb 2024 | 31.54 | 31.54 | 31.36 | 31.37 | 30.94 | 616,000 |
| 02 feb 2024 | 31.59 | 31.66 | 31.59 | 31.64 | 31.20 | 662,000 |
| 01 feb 2024 | 31.59 | 31.60 | 31.50 | 31.59 | 31.15 | 602,000 |
| 31 ene 2024 | 31.20 | 31.40 | 31.20 | 31.39 | 30.96 | 509,000 |
| 30 ene 2024 | 31.03 | 31.17 | 31.03 | 31.17 | 30.74 | 712,000 |
| 29 ene 2024 | 30.87 | 30.95 | 30.87 | 30.93 | 30.50 | 585,000 |
| 26 ene 2024 | 30.88 | 30.91 | 30.87 | 30.91 | 30.48 | 540,000 |
| 25 ene 2024 | 30.90 | 30.90 | 30.76 | 30.86 | 30.43 | 531,000 |
| 24 ene 2024 | 30.99 | 31.00 | 30.94 | 30.96 | 30.53 | 542,000 |
| 23 ene 2024 | 31.03 | 31.11 | 31.03 | 31.11 | 30.68 | 529,000 |
| 22 ene 2024 | 31.14 | 31.24 | 31.14 | 31.16 | 30.73 | 597,000 |
| 19 ene 2024 | 31.32 | 31.32 | 31.17 | 31.18 | 30.75 | 613,000 |
| 18 ene 2024 | 31.35 | 31.44 | 31.35 | 31.36 | 30.93 | 568,000 |
| 17 ene 2024 | 31.64 | 31.66 | 31.64 | 31.66 | 31.22 | 542,000 |
| 17 ene 2024 | 0.425 Dividendo | |||||
| 16 ene 2024 | 32.22 | 32.25 | 32.22 | 32.25 | 31.39 | 504,000 |
| 15 ene 2024 | 32.08 | 32.24 | 32.08 | 32.23 | 31.37 | 516,035 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.