KraneShares MSCI All China Health Care (KURE)

KURE
🏛️ Estados Unidos →
20.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 17.40 17.49 17.39 17.49 0.0M
2023-12-28 17.16 17.36 17.15 17.25 0.0M
2023-12-27 16.86 16.93 16.76 16.76 0.0M
2023-12-26 16.72 16.88 16.61 16.71 0.0M
2023-12-22 16.78 16.85 16.66 16.83 0.0M
2023-12-21 16.90 17.10 16.73 16.99 0.0M
2023-12-20 16.92 16.95 16.75 16.80 0.0M
2023-12-19 17.05 17.21 16.92 17.18 0.0M
2023-12-18 17.07 17.41 17.03 17.09 0.0M
2023-12-15 17.48 17.48 17.31 17.39 0.0M
2023-12-14 17.60 17.77 17.58 17.75 0.0M
2023-12-13 17.29 17.58 17.20 17.58 0.0M
2023-12-12 17.44 17.47 17.29 17.45 0.0M
2023-12-11 17.32 17.65 17.29 17.43 0.0M
2023-12-08 17.18 17.32 17.18 17.25 0.0M
2023-12-07 17.26 17.35 17.18 17.25 0.0M
2023-12-06 17.47 17.55 17.37 17.40 0.0M
2023-12-05 17.48 17.55 17.43 17.48 0.0M
2023-12-04 17.83 17.94 17.76 17.87 0.0M
2023-12-01 18.42 18.69 18.41 18.69 0.0M
2023-11-30 18.66 18.76 18.58 18.61 0.0M
2023-11-29 18.64 18.66 18.48 18.55 0.0M
2023-11-28 18.78 18.90 18.68 18.86 0.0M
2023-11-27 18.60 18.67 18.40 18.64 0.0M
2023-11-24 18.53 18.70 18.46 18.66 0.0M
2023-11-22 18.60 18.60 18.50 18.58 0.0M
2023-11-21 18.85 18.85 18.75 18.75 0.0M
2023-11-20 18.76 18.92 18.76 18.92 0.0M
2023-11-17 18.58 18.58 18.52 18.57 0.0M
2023-11-16 18.45 18.45 18.25 18.34 0.0M
2023-11-15 18.82 18.98 18.82 18.82 0.0M
2023-11-14 18.60 18.83 18.60 18.83 0.0M
2023-11-13 18.40 18.52 18.39 18.52 0.1M
2023-11-10 18.51 18.55 18.41 18.55 0.0M
2023-11-09 18.77 18.77 18.55 18.55 0.0M
2023-11-08 18.90 18.90 18.83 18.83 0.0M
2023-11-07 18.67 18.77 18.57 18.76 0.0M
2023-11-06 18.86 18.96 18.77 18.85 0.0M
2023-11-03 18.39 18.58 18.39 18.57 0.0M
2023-11-02 18.25 18.31 18.25 18.31 0.1M
2023-11-01 18.17 18.28 18.17 18.25 0.0M
2023-10-31 18.16 18.33 18.16 18.33 0.0M
2023-10-30 18.57 18.61 18.38 18.46 0.0M
2023-10-27 17.83 17.83 17.55 17.74 0.0M
2023-10-26 17.03 17.09 17.03 17.09 0.0M
2023-10-25 17.08 17.16 16.84 17.13 0.0M
2023-10-24 17.15 17.50 17.15 17.50 0.0M
2023-10-23 16.85 16.94 16.82 16.94 0.0M
2023-10-20 16.86 17.00 16.79 16.90 0.0M
2023-10-19 17.03 17.14 17.02 17.04 0.1M
2023-10-18 17.50 17.61 17.19 17.25 0.0M
2023-10-17 17.67 17.93 17.67 17.78 0.0M
2023-10-16 17.94 18.07 17.94 18.05 0.0M
2023-10-13 17.96 18.15 17.96 18.07 0.0M
2023-10-12 18.19 18.25 17.91 17.97 0.0M
2023-10-11 18.01 18.27 18.01 18.27 0.0M
2023-10-10 17.60 17.81 17.60 17.69 0.0M
2023-10-09 17.69 17.87 17.65 17.87 0.0M
2023-10-06 17.53 17.68 17.53 17.68 0.0M
2023-10-05 17.26 17.40 17.26 17.40 0.0M
2023-10-04 17.33 17.38 17.21 17.22 0.0M
2023-10-03 17.41 17.60 17.41 17.50 0.0M
2023-10-02 17.66 17.80 17.40 17.59 0.0M
2023-09-29 17.96 17.96 17.75 17.76 0.0M
2023-09-28 17.75 17.82 17.67 17.82 0.0M
2023-09-27 17.89 17.90 17.77 17.85 0.0M
2023-09-26 17.39 17.56 17.39 17.48 0.0M
2023-09-25 17.60 17.73 17.60 17.66 0.0M
2023-09-22 17.46 17.47 17.29 17.31 0.0M
2023-09-21 17.19 17.27 17.08 17.13 0.0M
2023-09-20 17.73 17.73 17.57 17.61 0.0M
2023-09-19 17.81 17.81 17.60 17.65 0.0M
2023-09-18 17.69 17.84 17.62 17.71 0.0M
2023-09-15 17.56 17.56 17.47 17.54 0.0M
2023-09-14 17.33 17.46 17.26 17.35 0.0M
2023-09-13 17.41 17.41 17.17 17.28 0.0M
2023-09-12 17.44 17.61 17.44 17.49 0.0M
2023-09-11 17.38 17.58 17.38 17.44 0.0M
2023-09-08 16.80 16.81 16.71 16.79 0.0M
2023-09-07 16.89 16.89 16.77 16.87 0.0M
2023-09-06 17.19 17.30 17.15 17.20 0.0M
2023-09-05 17.44 17.46 17.44 17.46 0.0M
2023-09-01 17.66 17.95 17.64 17.73 0.0M
2023-08-31 17.66 17.66 17.51 17.55 0.0M
2023-08-30 17.65 17.87 17.65 17.68 0.0M
2023-08-29 17.70 17.95 17.70 17.82 0.0M
2023-08-28 17.43 17.59 17.43 17.59 0.0M
2023-08-25 17.22 17.45 17.17 17.25 0.0M
2023-08-24 17.05 17.36 17.05 17.20 0.0M
2023-08-23 16.89 17.09 16.88 17.02 0.0M
2023-08-22 16.90 17.00 16.90 16.96 0.0M
2023-08-21 16.99 17.12 16.95 17.06 0.1M
2023-08-18 17.03 17.14 16.93 17.07 0.0M
2023-08-17 17.41 17.43 17.33 17.42 0.0M
2023-08-16 17.30 17.37 17.20 17.31 0.1M
2023-08-15 17.45 17.48 17.33 17.41 0.0M
2023-08-14 17.58 17.75 17.47 17.75 0.0M
2023-08-11 17.50 17.66 17.46 17.54 0.0M
2023-08-10 18.11 18.23 17.90 18.02 0.1M
2023-08-09 17.87 18.02 17.81 17.91 0.0M
2023-08-08 17.40 17.68 17.40 17.52 0.1M
2023-08-07 17.92 17.92 17.54 17.59 0.1M
2023-08-04 18.52 18.65 18.39 18.41 0.0M
2023-08-03 18.51 18.76 18.51 18.61 0.0M
2023-08-02 18.39 18.39 18.13 18.23 0.1M
2023-08-01 18.76 18.94 18.59 18.61 0.1M
2023-07-31 19.05 19.13 19.00 19.13 0.0M
2023-07-28 19.25 19.48 19.25 19.39 0.0M
2023-07-27 18.91 18.94 18.64 18.79 0.0M
2023-07-26 18.79 19.06 18.76 19.01 0.0M
2023-07-25 18.71 18.91 18.63 18.63 0.0M
2023-07-24 18.42 18.75 18.36 18.64 0.0M
2023-07-21 18.22 18.39 18.14 18.26 0.0M
2023-07-20 18.04 18.08 18.03 18.08 0.0M
2023-07-19 18.11 18.11 18.02 18.04 0.0M
2023-07-18 18.11 18.37 18.09 18.16 0.0M
2023-07-17 18.15 18.27 18.11 18.22 0.0M
2023-07-14 18.36 18.45 18.29 18.43 0.0M
2023-07-13 18.35 18.69 18.35 18.62 0.0M
2023-07-12 18.10 18.22 18.10 18.15 0.0M
2023-07-11 18.10 18.23 18.00 18.17 0.0M
2023-07-10 17.76 18.11 17.76 18.08 0.0M
2023-07-07 17.98 18.11 17.93 17.94 0.0M
2023-07-06 17.80 17.84 17.75 17.84 0.0M
2023-07-05 18.10 18.22 18.07 18.12 0.0M
2023-07-03 18.31 18.31 18.01 18.14 0.1M
2023-06-30 18.01 18.18 17.90 18.02 0.0M
2023-06-29 17.72 17.88 17.71 17.82 0.0M
2023-06-28 17.79 17.91 17.79 17.91 0.0M
2023-06-27 17.95 18.05 17.95 18.00 0.0M
2023-06-26 17.82 18.00 17.82 17.85 0.0M
2023-06-23 17.80 17.84 17.70 17.83 0.0M
2023-06-22 17.99 18.11 17.96 18.11 0.0M
2023-06-21 18.14 18.15 17.74 18.06 0.1M
2023-06-20 18.66 18.71 18.35 18.53 0.0M
2023-06-16 19.21 19.40 19.18 19.30 0.0M
2023-06-15 19.09 19.33 19.09 19.27 0.0M
2023-06-14 18.73 19.14 18.73 18.88 0.0M
2023-06-13 18.84 18.90 18.74 18.90 0.0M
2023-06-12 18.84 18.86 18.68 18.74 0.0M
2023-06-09 18.82 19.19 18.82 19.03 0.0M
2023-06-08 18.72 19.02 18.72 18.78 0.0M
2023-06-07 18.87 19.00 18.82 18.82 0.1M
2023-06-06 19.01 19.40 19.01 19.32 0.0M
2023-06-05 19.37 19.55 19.30 19.44 0.1M
2023-06-02 19.45 19.59 19.38 19.45 0.0M
2023-06-01 19.01 19.28 18.99 19.22 0.0M
2023-05-31 18.90 19.17 18.82 19.00 0.1M
2023-05-30 19.38 19.57 19.15 19.18 0.0M
2023-05-26 19.51 19.95 19.51 19.68 0.0M
2023-05-25 19.55 19.55 19.31 19.37 0.1M
2023-05-24 19.76 19.80 19.62 19.72 0.0M
2023-05-23 20.37 20.48 20.13 20.31 0.1M
2023-05-22 20.03 20.31 20.03 20.27 0.0M
2023-05-19 19.87 19.97 19.83 19.86 0.0M
2023-05-18 19.88 20.00 19.59 19.71 0.0M
2023-05-17 20.03 20.14 20.01 20.13 0.0M
2023-05-16 20.42 20.59 20.42 20.59 0.0M
2023-05-15 20.35 20.59 20.35 20.59 0.0M
2023-05-12 20.22 20.22 20.00 20.00 0.0M
2023-05-11 20.29 20.32 20.29 20.32 0.0M
2023-05-10 20.30 20.56 20.30 20.40 0.0M
2023-05-09 20.19 20.54 20.19 20.41 0.0M
2023-05-08 20.65 20.81 20.65 20.70 0.1M
2023-05-05 20.85 20.98 20.77 20.96 0.0M
2023-05-04 21.08 21.08 20.89 21.02 0.0M
2023-05-03 20.59 20.73 20.59 20.68 0.0M
2023-05-02 20.55 20.77 20.33 20.50 0.1M
2023-05-01 20.90 20.90 20.81 20.87 0.0M
2023-04-28 20.92 21.00 20.85 20.98 0.0M
2023-04-27 20.50 20.90 20.50 20.90 0.0M
2023-04-26 20.25 20.71 20.25 20.36 0.0M
2023-04-25 20.30 20.30 20.14 20.14 0.0M
2023-04-24 20.91 21.04 20.91 21.04 0.0M
2023-04-21 21.00 21.09 20.83 20.89 0.0M
2023-04-20 21.49 21.49 21.18 21.18 0.0M
2023-04-19 21.59 21.69 21.48 21.59 0.2M
2023-04-18 21.75 21.91 21.75 21.80 0.0M
2023-04-17 21.93 22.01 21.50 21.91 0.1M
2023-04-14 21.99 22.23 21.95 22.07 0.0M
2023-04-13 21.86 22.22 21.86 22.19 0.0M
2023-04-12 21.33 21.33 21.20 21.21 0.0M
2023-04-11 21.19 21.61 21.19 21.39 0.1M
2023-04-10 20.41 21.25 20.41 21.17 0.1M
2023-04-06 20.59 21.04 20.59 20.97 0.0M
2023-04-05 20.49 20.49 20.40 20.46 0.0M
2023-04-04 20.49 20.74 20.45 20.74 0.0M
2023-04-03 20.49 20.62 20.48 20.62 0.0M
2023-03-31 20.65 20.75 20.52 20.52 0.0M
2023-03-30 20.84 20.89 20.76 20.89 0.0M
2023-03-29 20.75 20.78 20.69 20.69 0.0M
2023-03-28 20.96 21.07 20.77 21.04 0.0M
2023-03-27 20.65 20.84 20.47 20.83 0.0M
2023-03-24 20.56 20.56 20.56 20.56 0.0M
2023-03-23 20.97 21.22 20.96 21.04 0.0M
2023-03-22 20.87 21.10 20.83 20.83 0.0M
2023-03-21 20.87 20.89 20.71 20.79 0.0M
2023-03-20 20.21 20.24 19.96 20.14 0.0M
2023-03-17 20.62 20.62 20.50 20.53 0.0M
2023-03-16 20.80 21.05 20.60 21.00 0.0M
2023-03-15 20.79 20.79 20.51 20.75 0.0M
2023-03-14 21.04 21.22 20.98 21.06 0.0M
2023-03-13 20.76 21.13 20.76 21.09 0.0M
2023-03-10 20.88 20.99 20.83 20.83 0.0M
2023-03-09 20.90 21.00 20.51 20.72 0.0M
2023-03-08 21.05 21.05 20.83 20.90 0.1M
2023-03-07 21.70 21.70 21.09 21.26 0.0M
2023-03-06 21.77 21.98 21.54 21.67 0.0M
2023-03-03 21.87 22.23 21.84 21.84 0.0M
2023-03-02 21.76 22.00 21.76 21.85 0.0M
2023-03-01 22.04 22.04 21.76 21.95 0.0M
2023-02-28 21.68 21.68 21.32 21.56 0.0M
2023-02-27 21.47 21.49 21.27 21.40 0.0M
2023-02-24 21.25 21.25 21.07 21.19 0.0M
2023-02-23 21.89 21.90 21.55 21.55 0.0M
2023-02-22 21.72 22.01 21.72 21.87 0.0M
2023-02-21 21.86 22.39 21.86 21.93 0.0M
2023-02-17 22.00 22.20 21.93 22.10 0.0M
2023-02-16 22.01 22.48 22.00 22.20 0.0M
2023-02-15 22.65 22.65 22.38 22.45 0.0M
2023-02-14 23.11 23.11 22.90 23.08 0.0M
2023-02-13 23.25 23.38 22.98 23.25 0.1M
2023-02-10 22.82 22.82 22.48 22.67 0.0M
2023-02-09 23.21 23.23 22.98 23.11 0.0M
2023-02-08 23.12 23.12 22.69 22.73 0.0M
2023-02-07 22.63 23.09 22.47 22.75 0.0M
2023-02-06 22.83 22.83 22.47 22.73 0.0M
2023-02-03 23.66 23.80 23.10 23.14 0.1M
2023-02-02 24.07 24.09 23.61 23.65 0.2M
2023-02-01 23.60 23.70 23.37 23.70 0.0M
2023-01-31 23.36 23.36 23.05 23.22 0.1M
2023-01-30 24.20 24.20 23.81 23.99 0.0M
2023-01-27 24.66 24.80 24.63 24.74 0.0M
2023-01-26 25.01 25.05 24.67 24.75 0.0M
2023-01-25 24.79 24.79 24.39 24.69 0.0M
2023-01-24 24.78 24.90 24.30 24.70 0.3M
2023-01-23 24.70 24.73 24.46 24.70 0.0M
2023-01-20 24.60 24.60 24.22 24.32 0.0M
2023-01-19 24.02 24.49 24.02 24.49 0.0M
2023-01-18 24.08 24.08 23.78 23.78 0.1M
2023-01-17 24.16 24.16 23.79 23.98 0.1M
2023-01-13 23.82 24.11 23.82 24.10 0.1M
2023-01-12 23.76 23.76 22.97 23.39 0.2M
2023-01-11 23.16 23.35 23.09 23.35 0.0M
2023-01-10 23.14 23.25 22.89 23.05 0.1M
2023-01-09 22.93 22.93 22.64 22.76 0.0M
2023-01-06 22.42 22.70 22.30 22.49 0.3M
2023-01-05 22.74 22.75 22.22 22.72 0.0M
2023-01-04 22.23 22.39 22.00 22.39 0.2M
2023-01-03 21.55 21.95 21.55 21.60 0.0M