ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

KRBN KraneShares Global Carbon Strategy ETF

32.23
-0.15 (-0.46%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

KRBN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 32.23 -0.15 -0.46% 32.14 32.3933 32.12 17,866
25 Jun 2024 32.38 0.28 0.87% 32.06 32.38 32.06 22,811
24 Jun 2024 32.10 0.05 0.16% 31.85 32.15 31.79 55,054
21 Jun 2024 32.05 -0.44 -1.35% 32.00 32.14 31.91 155,305
20 Jun 2024 32.49 -0.01 -0.03% 32.72 32.95 32.345 58,288
18 Jun 2024 32.50 0.11 0.34% 32.49 32.821 32.49 125,779
17 Jun 2024 32.39 -0.07 -0.22% 32.27 32.46 32.18 66,616
14 Jun 2024 32.46 -0.82 -2.46% 32.60 32.72 32.39 39,647
13 Jun 2024 33.28 0.04 0.12% 33.53 33.6363 33.23 201,014
12 Jun 2024 33.24 0.25 0.76% 33.67 33.67 33.20 23,671
11 Jun 2024 32.99 -0.28 -0.84% 33.15 33.21 32.92 43,222
10 Jun 2024 33.27 -0.12 -0.36% 33.00 33.40 32.84 119,986
07 Jun 2024 33.39 -0.41 -1.21% 33.40 33.70 33.39 48,470
06 Jun 2024 33.80 0.41 1.23% 33.39 33.80 33.28 42,112
05 Jun 2024 33.39 -0.43 -1.27% 33.41 33.6877 33.20 163,971
04 Jun 2024 33.82 -1.08 -3.09% 34.01 34.15 33.80 187,173
03 Jun 2024 34.90 0.06 0.17% 35.33 35.58 34.86 163,289
31 May 2024 34.84 -0.37 -1.05% 35.22 35.31 34.75 69,654
30 May 2024 35.21 0.15 0.43% 35.30 35.77 35.17 79,992
29 May 2024 35.06 -0.29 -0.82% 35.09 35.1185 34.89 25,773
28 May 2024 35.35 -0.34 -0.95% 35.14 35.4999 35.14 55,967
24 May 2024 35.69 0.15 0.42% 35.35 35.73 35.18 79,944
23 May 2024 35.54 -0.05 -0.14% 35.68 35.88 35.35 147,551
22 May 2024 35.59 0.24 0.68% 35.22 35.67 35.22 82,632
21 May 2024 35.35 0.42 1.20% 35.33 35.6373 35.33 38,253
20 May 2024 34.93 1.11 3.28% 34.55 35.2599 34.55 85,592
17 May 2024 33.82 -0.14 -0.41% 33.50 34.0927 33.50 55,883
16 May 2024 33.96 0.74 2.23% 33.40 33.98 33.40 184,838
15 May 2024 33.22 -0.05 -0.15% 33.30 33.31 33.1576 67,347
14 May 2024 33.27 0.18 0.54% 33.33 33.565 33.165 27,597
13 May 2024 33.09 -0.53 -1.58% 32.96 33.21 32.85 43,532
10 May 2024 33.62 -0.71 -2.07% 33.87 33.98 33.50 18,928
09 May 2024 34.33 0.59 1.75% 34.00 34.37 33.98 123,499
08 May 2024 33.74 0.30 0.90% 33.69 33.8122 33.5983 29,735
07 May 2024 33.44 -0.81 -2.36% 33.73 33.73 33.39 96,304
06 May 2024 34.25 0.55 1.63% 33.70 34.27 33.70 35,463
03 May 2024 33.70 -0.15 -0.44% 34.01 34.10 33.50 44,554
02 May 2024 33.85 1.52 4.70% 33.28 33.86 33.24 114,312
01 May 2024 32.33 -0.17 -0.52% 31.97 32.3581 31.97 35,455
30 Abr 2024 32.50 0.82 2.59% 32.35 32.64 32.3085 71,600
29 Abr 2024 31.68 -0.53 -1.65% 31.53 31.80 31.37 44,496
26 Abr 2024 32.21 -0.22 -0.68% 32.14 32.29 31.81 30,234
25 Abr 2024 32.43 0.51 1.60% 32.39 32.565 32.319 85,421
24 Abr 2024 31.92 0.12 0.38% 31.73 32.02 31.635 112,417
23 Abr 2024 31.80 0.08 0.25% 31.62 31.92 31.18 127,658
22 Abr 2024 31.72 -0.58 -1.80% 31.71 31.86 31.6108 38,433
19 Abr 2024 32.30 -0.74 -2.24% 32.72 32.8703 32.2121 33,811
18 Abr 2024 33.04 0.23 0.70% 33.11 33.2499 32.88 102,807
17 Abr 2024 32.81 -0.86 -2.55% 32.67 32.98 32.40 47,299
16 Abr 2024 33.67 1.08 3.31% 33.4801 33.825 33.47 75,996
15 Abr 2024 32.59 -0.57 -1.72% 32.84 33.10 32.59 66,247
12 Abr 2024 33.16 0.66 2.03% 32.72 33.3099 32.72 128,873
11 Abr 2024 32.50 1.73 5.62% 32.00 32.595 32.00 123,774
10 Abr 2024 30.77 -0.53 -1.69% 31.07 31.07 30.71 45,988
09 Abr 2024 31.30 0.36 1.16% 31.33 31.4455 31.0704 32,225
08 Abr 2024 30.94 0.69 2.28% 29.20 31.00 29.00 130,934
05 Abr 2024 30.25 0.69 2.33% 29.94 30.345 29.79 99,177
04 Abr 2024 29.56 0.07 0.24% 29.81 29.9799 29.4801 74,214
03 Abr 2024 29.49 -0.36 -1.21% 29.44 29.60 29.42 95,511
02 Abr 2024 29.85 -0.95 -3.08% 30.00 30.08 29.76 103,755
01 Abr 2024 30.80 0.04 0.13% 30.64 30.9838 30.58 126,231

Su Consulta Reciente

Delayed Upgrade Clock