Yahoo

Correo

U.S. markets open in 26 minutes

F S&P 500
5,084.00
+37.50(+0.74%)
F Dow Jones
38,286.00
+217.00(+0.57%)
F Nasdaq
17,593.00
+154.75(+0.89%)
E-mini Russell 2000 Index Futur
2,015.80
+26.10(+1.31%)
Petróleo
79.26
+0.26(+0.33%)
Oro
2,308.70
-2.30(-0.10%)

KraneShares Hang Seng TECH Index ETF (KTEC)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.47

+0.13

(+1.17%)

Al cierre: 03:34PM EDT

11.64

+0.17

(+1.48%)

Antes de la apertura del mercado:

08:47AM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	11.30	11.56	11.30	11.47	11.47	13,000
30 abr 2024	11.44	11.47	11.33	11.34	11.34	11,600
29 abr 2024	11.58	11.68	11.53	11.66	11.66	11,000
26 abr 2024	11.53	11.70	11.52	11.60	11.60	16,600
25 abr 2024	10.89	11.12	10.89	11.12	11.12	1,400
24 abr 2024	11.11	11.11	11.06	11.08	11.08	10,800
23 abr 2024	10.76	10.85	10.76	10.83	10.83	2,800
22 abr 2024	10.47	10.59	10.47	10.57	10.57	6,000
19 abr 2024	10.33	10.38	10.28	10.30	10.30	2,200
18 abr 2024	10.46	10.47	10.46	10.47	10.47	700
17 abr 2024	10.34	10.39	10.34	10.38	10.38	800
16 abr 2024	10.43	10.43	10.31	10.43	10.43	6,300
15 abr 2024	10.72	10.72	10.56	10.56	10.56	2,500
12 abr 2024	10.74	10.75	10.56	10.56	10.56	7,900
11 abr 2024	10.99	10.99	10.89	10.96	10.96	2,000
10 abr 2024	10.90	10.97	10.85	10.89	10.89	6,600
09 abr 2024	10.91	11.00	10.88	11.00	11.00	3,300
08 abr 2024	10.79	10.84	10.76	10.76	10.76	1,800
05 abr 2024	10.72	10.76	10.72	10.75	10.75	2,800
04 abr 2024	10.96	10.96	10.78	10.80	10.80	1,400
03 abr 2024	10.82	10.86	10.75	10.86	10.86	9,400
02 abr 2024	11.06	11.11	11.04	11.04	11.04	53,700
01 abr 2024	11.06	11.19	11.00	11.07	11.07	21,700
28 mar 2024	10.83	10.98	10.83	10.91	10.91	3,000
27 mar 2024	10.55	10.67	10.55	10.67	10.67	7,900
26 mar 2024	10.75	10.75	10.67	10.68	10.68	2,100
25 mar 2024	10.71	10.71	10.67	10.69	10.69	2,200
22 mar 2024	10.75	10.79	10.62	10.72	10.72	8,100
21 mar 2024	10.97	10.97	10.89	10.91	10.91	3,500
20 mar 2024	10.94	11.18	10.94	11.18	11.18	6,500
19 mar 2024	10.99	11.02	10.85	11.00	11.00	4,400
18 mar 2024	11.10	11.22	11.02	11.06	11.06	5,100
15 mar 2024	10.98	11.05	10.98	11.00	11.00	7,400
14 mar 2024	11.15	11.15	10.93	10.93	10.93	4,300
13 mar 2024	11.39	11.48	11.37	11.38	11.38	10,000
12 mar 2024	11.18	11.33	11.13	11.33	11.33	28,000
11 mar 2024	10.91	10.93	10.84	10.87	10.87	2,900
08 mar 2024	10.45	10.56	10.44	10.56	10.56	3,300
07 mar 2024	10.39	10.44	10.38	10.39	10.39	1,700
06 mar 2024	10.61	10.65	10.47	10.60	10.60	9,800
05 mar 2024	10.31	10.32	10.25	10.27	10.27	5,700
04 mar 2024	10.80	10.80	10.40	10.43	10.43	9,000
01 mar 2024	10.69	10.83	10.69	10.77	10.77	5,400
29 feb 2024	10.52	10.52	10.45	10.45	10.45	1,100
28 feb 2024	10.52	10.52	10.45	10.45	10.45	3,600
27 feb 2024	10.80	10.99	10.80	10.90	10.90	11,000
26 feb 2024	10.58	10.72	10.58	10.67	10.67	21,400
23 feb 2024	10.68	10.68	10.43	10.50	10.50	6,200
22 feb 2024	10.52	10.52	10.35	10.50	10.50	11,600
21 feb 2024	10.34	10.47	10.31	10.32	10.32	6,300
20 feb 2024	10.19	10.19	9.99	10.06	10.06	7,800
16 feb 2024	10.35	10.43	10.21	10.31	10.31	5,900
15 feb 2024	10.09	10.09	10.02	10.06	10.06	3,900
14 feb 2024	9.92	9.98	9.84	9.98	9.98	11,000
13 feb 2024	9.93	9.97	9.71	9.76	9.76	4,600
12 feb 2024	9.88	10.15	9.88	10.03	10.03	11,000
09 feb 2024	9.64	9.81	9.64	9.81	9.81	1,000
08 feb 2024	9.74	9.74	9.64	9.64	9.64	16,600
07 feb 2024	9.81	9.88	9.81	9.85	9.85	7,100
06 feb 2024	9.97	10.17	9.97	10.17	10.17	9,400
05 feb 2024	9.40	9.53	9.40	9.49	9.49	2,800
02 feb 2024	9.32	9.79	9.29	9.32	9.32	2,200
01 feb 2024	9.57	9.63	9.51	9.56	9.56	2,000
31 ene 2024	9.33	9.55	9.32	9.41	9.41	8,200
30 ene 2024	9.55	9.59	9.51	9.59	9.59	8,400
29 ene 2024	9.90	9.90	9.67	9.72	9.72	7,900
26 ene 2024	9.92	10.00	9.91	9.93	9.93	2,500
25 ene 2024	10.45	10.45	10.08	10.12	10.12	13,500
24 ene 2024	10.46	10.46	10.26	10.31	10.31	18,300
23 ene 2024	10.06	10.11	10.00	10.02	10.02	14,500
22 ene 2024	9.42	9.55	9.42	9.54	9.54	22,400
19 ene 2024	9.58	9.89	9.58	9.82	9.82	4,500
18 ene 2024	9.87	9.87	9.72	9.79	9.79	6,300
17 ene 2024	9.71	9.85	9.71	9.85	9.85	5,300
16 ene 2024	10.34	10.34	10.14	10.15	10.15	6,900
12 ene 2024	10.71	10.79	10.59	10.59	10.59	2,000
11 ene 2024	10.77	10.85	10.67	10.75	10.75	5,900
10 ene 2024	10.58	10.60	10.55	10.57	10.57	800
09 ene 2024	10.58	10.64	10.58	10.64	10.64	900
08 ene 2024	10.71	10.84	10.56	10.79	10.79	8,600
05 ene 2024	11.07	11.07	10.91	10.96	10.96	3,900
04 ene 2024	11.16	11.18	11.10	11.10	11.10	5,400
03 ene 2024	11.08	11.24	11.08	11.23	11.23	4,200
02 ene 2024	11.24	11.24	11.10	11.15	11.15	10,000
29 dic 2023	11.56	11.60	11.48	11.54	11.54	17,300
28 dic 2023	11.32	11.58	11.32	11.45	11.45	9,700
27 dic 2023	11.15	11.20	11.08	11.16	11.16	3,400
26 dic 2023	11.21	11.21	11.12	11.12	11.12	600
22 dic 2023	10.90	11.04	10.89	11.01	11.01	1,300
21 dic 2023	11.38	11.44	11.31	11.44	11.44	2,100
20 dic 2023	11.32	11.32	11.11	11.11	11.11	2,200
19 dic 2023	11.39	11.50	11.39	11.48	11.48	9,700
18 dic 2023	11.36	11.36	11.22	11.32	11.32	2,400
18 dic 2023	0.093 Dividendo
15 dic 2023	11.62	11.66	11.55	11.55	11.45	2,000
14 dic 2023	11.46	11.60	11.46	11.60	11.51	7,000
13 dic 2023	11.26	11.37	11.16	11.37	11.28	1,600
12 dic 2023	11.31	11.36	11.28	11.36	11.27	2,100
11 dic 2023	11.29	11.35	11.27	11.35	11.25	2,400
08 dic 2023	11.37	11.37	11.25	11.27	11.18	4,200
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...

F S&P 5005,084.00+37.50(+0.74%)

F Dow Jones38,286.00+217.00(+0.57%)

F Nasdaq17,593.00+154.75(+0.89%)

E-mini Russell 2000 Index Futur2,015.80+26.10(+1.31%)

Petróleo79.26+0.26(+0.33%)

Oro2,308.70-2.30(-0.10%)

KraneShares Hang Seng TECH Index ETF (KTEC)

F S&P 500
5,084.00
+37.50(+0.74%)

F Dow Jones
38,286.00
+217.00(+0.57%)

F Nasdaq
17,593.00
+154.75(+0.89%)

E-mini Russell 2000 Index Futur
2,015.80
+26.10(+1.31%)

Petróleo
79.26
+0.26(+0.33%)

Oro
2,308.70
-2.30(-0.10%)