U.S. markets closed
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,223.00 +154.00 (+0.40%) F Nasdaq
17,533.50 +95.25 (+0.55%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.18 +0.18 (+0.23%) Oro
2,332.90 +21.90 (+0.95%)
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 22.06 | 22.15 | 22.05 | 22.06 | 22.06 | 25,100 |
| 30 abr 2024 | 22.11 | 22.11 | 22.03 | 22.06 | 22.06 | 34,500 |
| 29 abr 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 22.33 | 61,100 |
| 26 abr 2024 | 22.01 | 22.03 | 21.96 | 21.99 | 21.99 | 107,400 |
| 25 abr 2024 | 21.48 | 21.61 | 21.48 | 21.61 | 21.61 | 31,400 |
| 24 abr 2024 | 21.44 | 21.44 | 21.38 | 21.42 | 21.42 | 34,100 |
| 23 abr 2024 | 21.35 | 21.39 | 21.32 | 21.37 | 21.37 | 56,100 |
| 22 abr 2024 | 21.40 | 21.53 | 21.40 | 21.50 | 21.50 | 50,400 |
| 19 abr 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 21.56 | 41,100 |
| 18 abr 2024 | 21.65 | 21.75 | 21.65 | 21.71 | 21.71 | 24,000 |
| 17 abr 2024 | 21.63 | 21.66 | 21.57 | 21.62 | 21.62 | 53,500 |
| 16 abr 2024 | 21.39 | 21.43 | 21.31 | 21.40 | 21.40 | 301,800 |
| 15 abr 2024 | 21.57 | 21.60 | 21.48 | 21.53 | 21.53 | 68,900 |
| 12 abr 2024 | 21.05 | 21.05 | 20.96 | 20.99 | 20.99 | 48,700 |
| 11 abr 2024 | 21.22 | 21.27 | 21.16 | 21.26 | 21.26 | 36,700 |
| 10 abr 2024 | 21.21 | 21.21 | 21.14 | 21.17 | 21.17 | 137,600 |
| 09 abr 2024 | 21.54 | 21.55 | 21.48 | 21.55 | 21.55 | 126,100 |
| 08 abr 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 21.56 | 104,900 |
| 05 abr 2024 | 21.61 | 21.65 | 21.56 | 21.63 | 21.63 | 25,800 |
| 04 abr 2024 | 21.82 | 21.82 | 21.68 | 21.70 | 21.70 | 55,100 |
| 03 abr 2024 | 21.60 | 21.72 | 21.60 | 21.66 | 21.66 | 23,700 |
| 02 abr 2024 | 21.74 | 21.76 | 21.68 | 21.72 | 21.72 | 29,900 |
| 01 abr 2024 | 21.69 | 21.77 | 21.67 | 21.73 | 21.73 | 46,600 |
| 28 mar 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 21.39 | 6,300 |
| 27 mar 2024 | 21.25 | 21.29 | 21.20 | 21.27 | 21.27 | 41,000 |
| 26 mar 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 21.50 | 26,500 |
| 25 mar 2024 | 21.33 | 21.40 | 21.33 | 21.37 | 21.37 | 27,600 |
| 22 mar 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 21.32 | 47,000 |
| 21 mar 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 21.60 | 41,800 |
| 20 mar 2024 | 21.73 | 21.76 | 21.67 | 21.76 | 21.76 | 29,900 |
| 19 mar 2024 | 21.67 | 21.70 | 21.64 | 21.67 | 21.67 | 46,900 |
| 18 mar 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 21.74 | 33,200 |
| 15 mar 2024 | 21.53 | 21.60 | 21.53 | 21.57 | 21.57 | 10,200 |
| 14 mar 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 21.46 | 26,900 |
| 13 mar 2024 | 21.61 | 21.66 | 21.55 | 21.55 | 21.55 | 57,100 |
| 12 mar 2024 | 21.79 | 21.81 | 21.72 | 21.77 | 21.77 | 27,300 |
| 11 mar 2024 | 21.67 | 21.83 | 21.67 | 21.80 | 21.80 | 80,200 |
| 08 mar 2024 | 21.17 | 21.24 | 21.16 | 21.17 | 21.17 | 260,800 |
| 07 mar 2024 | 21.06 | 21.16 | 21.04 | 21.14 | 21.14 | 200,400 |
| 06 mar 2024 | 21.19 | 21.21 | 21.14 | 21.14 | 21.14 | 181,500 |
| 05 mar 2024 | 21.19 | 21.26 | 21.14 | 21.14 | 21.14 | 72,400 |
| 04 mar 2024 | 20.93 | 20.99 | 20.93 | 20.95 | 20.95 | 60,800 |
| 01 mar 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 20.98 | 53,800 |
| 29 feb 2024 | 20.77 | 20.79 | 20.72 | 20.74 | 20.74 | 120,800 |
| 28 feb 2024 | 20.52 | 20.56 | 20.49 | 20.53 | 20.53 | 58,700 |
| 27 feb 2024 | 20.80 | 20.85 | 20.78 | 20.78 | 20.78 | 50,900 |
| 26 feb 2024 | 20.57 | 20.60 | 20.51 | 20.52 | 20.52 | 38,300 |
| 23 feb 2024 | 20.87 | 20.95 | 20.86 | 20.90 | 20.90 | 11,800 |
| 22 feb 2024 | 20.90 | 20.90 | 20.82 | 20.85 | 20.85 | 40,200 |
| 21 feb 2024 | 20.83 | 20.83 | 20.70 | 20.73 | 20.73 | 82,600 |
| 20 feb 2024 | 20.50 | 20.53 | 20.39 | 20.43 | 20.43 | 27,800 |
| 16 feb 2024 | 20.49 | 20.59 | 20.45 | 20.46 | 20.46 | 35,600 |
| 15 feb 2024 | 20.18 | 20.23 | 20.17 | 20.22 | 20.22 | 21,100 |
| 14 feb 2024 | 20.04 | 20.12 | 19.98 | 20.10 | 20.10 | 71,500 |
| 13 feb 2024 | 20.16 | 20.25 | 20.05 | 20.06 | 20.06 | 33,700 |
| 12 feb 2024 | 19.96 | 20.22 | 19.96 | 20.19 | 20.19 | 62,300 |
| 09 feb 2024 | 19.91 | 19.99 | 19.85 | 19.97 | 19.97 | 45,600 |
| 08 feb 2024 | 19.99 | 20.05 | 19.92 | 20.00 | 20.00 | 487,500 |
| 07 feb 2024 | 20.02 | 20.07 | 20.00 | 20.07 | 20.07 | 65,900 |
| 06 feb 2024 | 19.84 | 19.99 | 19.83 | 19.97 | 19.97 | 59,600 |
| 05 feb 2024 | 19.03 | 19.21 | 19.01 | 19.18 | 19.18 | 82,000 |
| 02 feb 2024 | 18.80 | 18.81 | 18.67 | 18.71 | 18.71 | 655,700 |
| 01 feb 2024 | 19.22 | 19.25 | 19.19 | 19.21 | 19.21 | 18,400 |
| 31 ene 2024 | 19.16 | 19.30 | 19.11 | 19.17 | 19.17 | 40,000 |
| 30 ene 2024 | 19.23 | 19.23 | 19.14 | 19.20 | 19.20 | 976,400 |
| 29 ene 2024 | 19.60 | 19.60 | 19.47 | 19.52 | 19.52 | 125,600 |
| 26 ene 2024 | 19.89 | 19.93 | 19.88 | 19.90 | 19.90 | 45,100 |
| 25 ene 2024 | 20.06 | 20.06 | 19.87 | 19.91 | 19.91 | 330,200 |
| 24 ene 2024 | 20.07 | 20.12 | 19.99 | 20.02 | 20.02 | 561,600 |
| 23 ene 2024 | 19.42 | 19.57 | 19.42 | 19.55 | 19.55 | 45,900 |
| 22 ene 2024 | 19.24 | 19.35 | 19.24 | 19.35 | 19.35 | 229,800 |
| 19 ene 2024 | 19.39 | 19.56 | 19.35 | 19.56 | 19.56 | 175,600 |
| 18 ene 2024 | 19.25 | 19.27 | 19.18 | 19.26 | 19.26 | 1,896,200 |
| 17 ene 2024 | 19.00 | 19.00 | 18.83 | 18.94 | 18.94 | 51,100 |
| 16 ene 2024 | 19.44 | 19.47 | 19.36 | 19.38 | 19.38 | 14,900 |
| 12 ene 2024 | 19.60 | 19.60 | 19.46 | 19.48 | 19.48 | 35,900 |
| 11 ene 2024 | 19.61 | 19.61 | 19.47 | 19.53 | 19.53 | 32,500 |
| 10 ene 2024 | 19.53 | 19.53 | 19.45 | 19.49 | 19.49 | 22,600 |
| 09 ene 2024 | 19.53 | 19.53 | 19.46 | 19.48 | 19.48 | 23,300 |
| 08 ene 2024 | 19.58 | 19.65 | 19.57 | 19.65 | 19.65 | 20,000 |
| 05 ene 2024 | 19.83 | 19.92 | 19.78 | 19.80 | 19.80 | 45,500 |
| 04 ene 2024 | 19.93 | 19.93 | 19.82 | 19.84 | 19.84 | 60,400 |
| 03 ene 2024 | 20.04 | 20.16 | 20.04 | 20.12 | 20.12 | 32,000 |
| 02 ene 2024 | 20.29 | 20.29 | 20.19 | 20.21 | 20.21 | 31,500 |
| 29 dic 2023 | 20.59 | 20.75 | 20.59 | 20.71 | 20.71 | 37,700 |
| 28 dic 2023 | 20.58 | 20.74 | 20.58 | 20.66 | 20.66 | 125,300 |
| 27 dic 2023 | 19.97 | 20.02 | 19.96 | 20.00 | 20.00 | 119,700 |
| 26 dic 2023 | 19.97 | 20.03 | 19.96 | 20.00 | 20.00 | 187,900 |
| 22 dic 2023 | 20.10 | 20.15 | 20.05 | 20.06 | 20.06 | 51,700 |
| 21 dic 2023 | 20.06 | 20.13 | 20.01 | 20.09 | 20.09 | 80,900 |
| 20 dic 2023 | 19.74 | 19.79 | 19.64 | 19.65 | 19.65 | 138,200 |
| 19 dic 2023 | 20.05 | 20.15 | 20.05 | 20.08 | 20.08 | 136,200 |
| 18 dic 2023 | 19.92 | 19.94 | 19.86 | 19.88 | 19.88 | 317,700 |
| 18 dic 2023 | 0.485 Dividendo | |||||
| 15 dic 2023 | 20.53 | 20.53 | 20.38 | 20.39 | 19.90 | 48,700 |
| 14 dic 2023 | 20.58 | 20.72 | 20.58 | 20.68 | 20.19 | 151,800 |
| 13 dic 2023 | 20.52 | 20.72 | 20.40 | 20.72 | 20.23 | 216,300 |
| 12 dic 2023 | 20.79 | 20.81 | 20.72 | 20.80 | 20.31 | 68,500 |
| 11 dic 2023 | 20.77 | 20.86 | 20.77 | 20.85 | 20.35 | 217,100 |
| 08 dic 2023 | 20.62 | 20.69 | 20.62 | 20.62 | 20.13 | 42,100 |
| *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.