KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF (KSTR.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:40AM CEST
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 10.53 | 10.53 | 10.45 | 10.51 | 10.51 | 1,340 |
| 07 jun 2024 | 10.45 | 10.45 | 9.94 | 10.22 | 10.22 | 1,431 |
| 06 jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 05 jun 2024 | 10.73 | 10.73 | 10.70 | 10.67 | 10.67 | 65 |
| 04 jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 jun 2024 | 10.67 | 10.67 | 10.65 | 10.60 | 10.60 | 425 |
| 31 may 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 116 |
| 30 may 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 may 2024 | 10.47 | 10.51 | 10.45 | 10.51 | 10.51 | 140 |
| 28 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 may 2024 | 10.65 | 10.65 | 10.65 | 10.60 | 10.60 | 200 |
| 22 may 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 21 may 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 20 may 2024 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 64 |
| 17 may 2024 | 10.95 | 10.97 | 10.95 | 10.94 | 10.94 | 465 |
| 16 may 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 may 2024 | 10.88 | 10.89 | 10.85 | 10.84 | 10.84 | 569 |
| 14 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 10 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 09 may 2024 | 11.35 | 11.35 | 11.35 | 11.33 | 11.33 | 5 |
| 08 may 2024 | 11.04 | 11.04 | 11.03 | 11.08 | 11.08 | 1,875 |
| 07 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 06 may 2024 | 11.43 | 11.43 | 11.43 | 11.34 | 11.34 | 433 |
| 03 may 2024 | 11.54 | 11.54 | 11.54 | 11.48 | 11.48 | 440 |
| 02 may 2024 | 11.43 | 11.45 | 11.36 | 11.38 | 11.38 | 979 |
| 30 abr 2024 | 11.22 | 11.24 | 11.14 | 11.18 | 11.18 | 2,465 |
| 29 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 26 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 abr 2024 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | 400 |
| 24 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 23 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 22 abr 2024 | 10.74 | 10.74 | 10.74 | 10.73 | 10.73 | 2 |
| 19 abr 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 90 |
| 18 abr 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 90 |
| 17 abr 2024 | 11.04 | 11.05 | 11.00 | 11.00 | 11.00 | 14 |
| 16 abr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 92 |
| 15 abr 2024 | 10.98 | 11.03 | 10.98 | 11.03 | 11.03 | 18 |
| 12 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 abr 2024 | 10.72 | 10.72 | 10.72 | 10.68 | 10.68 | 2 |
| 10 abr 2024 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | 675 |
| 09 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5 |
| 08 abr 2024 | 10.62 | 10.67 | 10.62 | 10.67 | 10.67 | 487 |
| 05 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 04 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 03 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 02 abr 2024 | 11.22 | 11.22 | 11.13 | 11.18 | 11.18 | 1,587 |
| 28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.03 | 11.03 | 109 |
| 27 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 26 mar 2024 | 11.15 | 11.15 | 11.08 | 11.04 | 11.04 | 2,312 |
| 25 mar 2024 | 11.30 | 11.30 | 11.30 | 11.24 | 11.24 | 2 |
| 22 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 21 mar 2024 | 11.50 | 11.50 | 11.45 | 11.48 | 11.48 | 12,030 |
| 20 mar 2024 | 11.82 | 11.82 | 11.82 | 11.69 | 11.69 | 2 |
| 19 mar 2024 | 11.77 | 11.77 | 11.60 | 11.71 | 11.71 | 12,765 |
| 18 mar 2024 | 11.68 | 11.90 | 11.68 | 11.88 | 11.88 | 380 |
| 15 mar 2024 | 11.69 | 11.69 | 11.69 | 11.65 | 11.65 | 8 |
| 14 mar 2024 | 11.60 | 11.60 | 11.60 | 11.53 | 11.53 | 125 |
| 13 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 12 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 11 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 08 mar 2024 | 11.54 | 11.54 | 11.54 | 11.44 | 11.44 | 2 |
| 07 mar 2024 | 11.48 | 11.48 | 11.27 | 11.36 | 11.36 | 647 |
| 06 mar 2024 | 11.70 | 11.70 | 11.70 | 11.67 | 11.67 | 200 |
| 05 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 04 mar 2024 | 11.81 | 11.81 | 11.76 | 11.76 | 11.76 | 10,485 |
| 01 mar 2024 | 11.78 | 11.79 | 11.78 | 11.76 | 11.76 | 527 |
| 29 feb 2024 | 11.76 | 11.78 | 11.76 | 11.63 | 11.63 | 4 |
| 28 feb 2024 | 11.28 | 11.28 | 11.28 | 11.20 | 11.20 | 345 |
| 27 feb 2024 | 11.57 | 11.59 | 11.57 | 11.48 | 11.48 | 605 |
| 26 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 23 feb 2024 | 10.90 | 11.12 | 10.90 | 11.02 | 11.02 | 174 |
| 22 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 feb 2024 | 11.16 | 11.16 | 11.16 | 11.00 | 11.00 | 3,670 |
| 16 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 feb 2024 | 11.05 | 11.05 | 11.05 | 10.84 | 10.84 | 9 |
| 14 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 13 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 12 feb 2024 | 10.92 | 10.92 | 10.92 | 10.88 | 10.88 | 50 |
| 09 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 415 |
| 08 feb 2024 | 10.74 | 10.94 | 10.74 | 10.80 | 10.80 | 240 |
| 07 feb 2024 | 10.67 | 10.86 | 10.67 | 10.72 | 10.72 | 10,000 |
| 06 feb 2024 | 10.53 | 10.53 | 10.51 | 10.41 | 10.41 | 320 |
| 05 feb 2024 | 9.65 | 9.65 | 9.65 | 9.71 | 9.71 | 200 |
| 02 feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 01 feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 31 ene 2024 | 9.92 | 9.92 | 9.92 | 9.81 | 9.81 | 50 |
| 30 ene 2024 | 10.11 | 10.11 | 10.11 | 9.96 | 9.96 | 590 |
| 29 ene 2024 | 10.56 | 10.56 | 10.45 | 10.38 | 10.38 | 667 |
| 26 ene 2024 | 10.79 | 10.79 | 10.77 | 10.71 | 10.71 | 113 |
| 25 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 ene 2024 | 11.11 | 11.11 | 11.11 | 11.00 | 11.00 | 100 |
| 23 ene 2024 | 10.93 | 10.93 | 10.93 | 10.89 | 10.89 | 91 |
| 22 ene 2024 | 10.56 | 10.70 | 10.56 | 10.65 | 10.65 | 475 |
| 19 ene 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 155 |
| 18 ene 2024 | 11.04 | 11.04 | 11.04 | 10.94 | 10.94 | 135 |
| *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.