Kraneshares MSCI China Environment (KGRN)

KGRN
🏛️ Estados Unidos →
30.97
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
2024-12-31 22.57 22.60 22.41 22.41 0.0M
2024-12-30 22.84 22.84 22.66 22.73 0.0M
2024-12-27 23.13 23.19 23.05 23.15 0.0M
2024-12-26 22.90 23.31 22.48 23.11 0.0M
2024-12-24 22.96 23.01 22.93 23.01 0.0M
2024-12-23 22.58 22.66 22.57 22.66 0.0M
2024-12-20 22.64 22.70 22.61 22.61 0.0M
2024-12-19 22.55 22.61 22.02 22.48 0.0M
2024-12-18 22.76 22.83 22.36 22.39 0.0M
2024-12-17 21.56 22.72 21.56 22.72 0.0M
2024-12-16 22.73 22.77 22.57 22.68 0.0M
2024-12-13 22.37 22.85 22.37 22.85 0.0M
2024-12-12 23.16 23.16 23.06 23.06 0.0M
2024-12-11 23.48 23.48 22.75 23.13 0.0M
2024-12-10 23.41 23.41 23.15 23.15 0.0M
2024-12-09 24.29 25.00 24.29 24.52 0.0M
2024-12-06 22.91 22.91 22.53 22.73 0.1M
2024-12-05 22.32 22.68 22.32 22.68 0.0M
2024-12-04 22.61 22.61 22.37 22.48 0.0M
2024-12-03 22.50 22.83 22.40 22.56 0.0M
2024-12-02 22.36 22.50 22.35 22.48 0.0M
2024-11-29 22.21 22.43 22.21 22.41 0.0M
2024-11-27 22.17 22.30 22.10 22.23 0.0M
2024-11-26 21.79 22.19 21.48 21.66 0.0M
2024-11-25 21.89 22.06 21.77 21.81 0.0M
2024-11-22 21.94 22.05 21.77 22.03 0.1M
2024-11-21 22.68 22.74 22.57 22.70 0.0M
2024-11-20 22.73 22.78 22.67 22.76 0.0M
2024-11-19 22.72 22.72 22.59 22.71 0.0M
2024-11-18 22.61 22.70 22.52 22.66 0.0M
2024-11-15 22.59 22.63 22.37 22.52 0.0M
2024-11-14 22.80 22.80 22.57 22.61 0.0M
2024-11-13 23.16 23.20 22.94 22.96 0.0M
2024-11-12 23.08 23.54 22.69 22.70 0.0M
2024-11-11 23.60 23.65 23.35 23.45 0.0M
2024-11-08 23.25 23.25 22.82 23.00 0.0M
2024-11-07 23.84 24.33 23.77 24.26 0.0M
2024-11-06 23.01 23.54 22.50 22.82 0.1M
2024-11-05 23.51 23.92 23.51 23.92 0.0M
2024-11-04 23.38 23.48 23.18 23.22 0.0M
2024-11-01 21.43 23.19 21.43 22.87 0.1M
2024-10-31 23.51 23.51 23.09 23.12 0.0M
2024-10-30 23.37 23.70 22.92 23.56 0.0M
2024-10-29 23.64 23.89 23.64 23.74 0.0M
2024-10-28 25.00 25.00 23.32 24.26 0.0M
2024-10-25 23.18 23.85 23.10 23.65 0.0M
2024-10-24 23.06 23.06 22.67 22.90 0.0M
2024-10-23 23.65 23.65 23.25 23.41 0.0M
2024-10-22 22.84 23.25 22.79 23.23 0.0M
2024-10-21 22.65 22.96 22.52 22.58 0.0M
2024-10-18 22.87 22.87 22.36 22.65 0.1M
2024-10-17 21.93 21.96 21.50 21.78 0.0M
2024-10-16 22.43 22.54 22.16 22.26 0.0M
2024-10-15 22.93 22.93 22.37 22.39 0.0M
2024-10-14 23.81 23.84 23.60 23.60 0.0M
2024-10-11 23.93 24.43 23.48 24.28 0.0M
2024-10-10 24.55 24.59 24.05 24.21 0.0M
2024-10-09 23.74 24.46 23.68 24.30 0.0M
2024-10-08 25.18 25.61 24.53 24.98 0.0M
2024-10-07 26.84 28.00 26.84 28.00 0.0M
2024-10-04 26.14 26.34 25.87 26.23 0.0M
2024-10-03 25.35 25.98 24.88 25.46 0.0M
2024-10-02 26.05 26.26 25.46 26.15 0.0M
2024-10-01 24.16 24.94 23.44 24.83 0.1M
2024-09-30 24.74 24.74 24.07 24.21 0.1M
2024-09-27 23.05 23.57 22.71 23.37 0.0M
2024-09-26 22.66 22.98 22.27 22.54 0.0M
2024-09-25 21.35 21.35 21.20 21.29 0.1M
2024-09-24 21.13 21.90 20.95 21.77 0.0M
2024-09-23 19.83 20.02 19.77 19.95 0.0M
2024-09-20 19.95 20.05 19.69 19.83 0.0M
2024-09-19 19.68 19.78 19.53 19.74 0.0M
2024-09-18 19.42 19.42 19.28 19.28 0.0M
2024-09-17 19.33 19.50 19.33 19.41 0.0M
2024-09-16 19.25 19.34 19.12 19.12 0.0M
2024-09-13 19.29 19.29 19.14 19.16 0.0M
2024-09-12 19.30 19.39 19.11 19.22 0.0M
2024-09-11 19.31 19.46 19.20 19.40 0.0M
2024-09-10 19.34 19.45 19.14 19.31 0.0M
2024-09-09 19.22 19.54 19.00 19.54 0.0M
2024-09-06 19.40 19.47 19.23 19.33 0.1M
2024-09-05 19.35 19.61 19.35 19.61 0.0M
2024-09-04 19.31 19.48 19.25 19.47 0.0M
2024-09-03 19.41 19.41 19.01 19.01 0.0M
2024-08-30 19.69 19.69 19.31 19.45 0.0M
2024-08-29 19.12 19.31 19.05 19.31 0.0M
2024-08-28 19.40 19.40 18.74 18.85 0.0M
2024-08-27 19.75 19.75 19.59 19.59 0.0M
2024-08-26 19.37 19.51 19.37 19.42 0.0M
2024-08-23 19.66 19.66 19.43 19.50 0.0M
2024-08-22 19.43 19.48 19.33 19.48 0.0M
2024-08-21 19.40 19.45 19.28 19.45 0.0M
2024-08-20 19.72 19.72 19.23 19.40 0.0M
2024-08-19 19.64 19.85 19.64 19.72 0.0M
2024-08-16 19.33 19.50 19.33 19.48 0.0M
2024-08-15 19.33 19.39 19.30 19.37 0.0M
2024-08-14 19.10 19.22 19.02 19.22 0.0M
2024-08-13 19.23 19.30 19.20 19.30 0.0M
2024-08-12 19.39 19.39 19.15 19.15 0.0M
2024-08-09 19.39 19.48 19.20 19.21 0.0M
2024-08-08 19.31 19.41 19.31 19.41 0.0M
2024-08-07 19.48 19.62 19.23 19.32 0.0M
2024-08-06 19.28 19.29 19.20 19.22 0.0M
2024-08-05 18.99 19.33 18.93 19.31 0.0M
2024-08-02 19.48 19.59 19.42 19.52 0.0M
2024-08-01 19.91 20.06 19.62 19.73 0.0M
2024-07-31 20.11 20.28 19.98 20.06 0.0M
2024-07-30 19.72 20.02 19.60 19.71 0.0M
2024-07-29 19.95 20.21 19.73 19.94 0.0M
2024-07-26 20.29 20.29 19.95 19.96 0.0M
2024-07-25 19.85 20.06 19.85 19.99 0.0M
2024-07-24 20.06 20.09 19.86 20.09 0.0M
2024-07-23 20.11 20.38 20.10 20.13 0.0M
2024-07-22 20.47 20.53 20.26 20.32 0.0M
2024-07-19 20.22 20.40 20.09 20.40 0.0M
2024-07-18 20.63 20.63 20.15 20.22 0.0M
2024-07-17 20.50 20.50 20.03 20.15 0.0M
2024-07-16 20.32 20.68 20.20 20.54 0.0M
2024-07-15 20.32 20.32 20.04 20.12 0.0M
2024-07-12 20.58 20.79 20.36 20.50 0.0M
2024-07-11 20.47 20.81 20.27 20.81 0.0M
2024-07-10 19.82 20.15 19.82 19.86 0.0M
2024-07-09 19.97 20.25 19.88 20.17 0.0M
2024-07-08 19.93 20.05 19.83 20.05 0.0M
2024-07-05 20.05 20.09 19.90 19.90 0.0M
2024-07-03 19.90 20.54 19.90 20.40 0.1M
2024-07-02 19.72 20.03 19.72 19.97 0.0M
2024-07-01 19.81 19.93 19.65 19.76 0.0M
2024-06-28 19.91 19.91 19.39 19.65 0.1M
2024-06-27 19.78 19.78 19.64 19.64 0.0M
2024-06-26 19.82 19.95 19.79 19.95 0.0M
2024-06-25 19.80 19.80 19.70 19.70 0.0M
2024-06-24 19.88 20.01 19.83 19.99 0.0M
2024-06-21 19.92 19.98 19.51 19.60 0.0M
2024-06-20 20.26 20.44 20.03 20.04 0.0M
2024-06-18 20.17 20.37 20.17 20.35 0.0M
2024-06-17 20.16 20.25 20.10 20.25 0.0M
2024-06-14 20.18 20.29 20.12 20.12 0.0M
2024-06-13 20.50 20.58 20.30 20.30 0.0M
2024-06-12 20.47 20.47 20.27 20.34 0.0M
2024-06-11 20.29 20.46 20.16 20.19 0.0M
2024-06-10 20.50 20.60 20.47 20.51 0.0M
2024-06-07 20.71 20.71 20.49 20.49 0.0M
2024-06-06 20.86 21.01 20.76 20.85 0.0M
2024-06-05 21.11 21.19 21.02 21.07 0.0M
2024-06-04 21.13 21.14 20.99 21.13 0.0M
2024-06-03 21.15 21.15 20.82 20.97 0.0M
2024-05-31 20.78 20.86 20.69 20.86 0.0M
2024-05-30 21.17 21.23 21.01 21.23 0.0M
2024-05-29 20.67 20.92 20.65 20.89 0.0M
2024-05-28 20.60 20.87 20.55 20.79 0.1M
2024-05-24 20.33 20.54 20.31 20.38 0.1M
2024-05-23 21.07 21.07 20.40 20.50 0.0M
2024-05-22 21.33 21.33 20.90 21.16 0.0M
2024-05-21 20.80 21.15 20.67 20.99 0.0M
2024-05-20 21.51 21.51 21.18 21.35 0.0M
2024-05-17 21.68 21.68 21.31 21.62 0.0M
2024-05-16 21.40 21.51 21.40 21.44 0.0M
2024-05-15 21.56 21.62 21.41 21.56 0.0M
2024-05-14 21.46 21.64 21.39 21.63 0.0M
2024-05-13 21.60 21.83 21.54 21.60 0.0M
2024-05-10 21.61 21.68 21.26 21.40 0.0M
2024-05-09 21.51 21.61 21.46 21.61 0.0M
2024-05-08 21.00 21.00 20.85 20.94 0.0M
2024-05-07 21.50 21.61 21.43 21.43 0.0M
2024-05-06 21.71 21.85 21.45 21.72 0.0M
2024-05-03 21.76 21.76 21.40 21.58 0.0M
2024-05-02 21.23 21.74 21.07 21.73 0.0M
2024-05-01 20.48 20.65 20.48 20.56 0.0M
2024-04-30 20.60 20.60 20.27 20.30 0.0M
2024-04-29 20.49 20.75 20.37 20.74 0.0M
2024-04-26 20.03 20.22 19.96 20.13 0.0M
2024-04-25 19.37 19.65 19.37 19.61 0.0M
2024-04-24 19.57 19.57 19.44 19.44 0.0M
2024-04-23 19.34 19.46 19.31 19.36 0.0M
2024-04-22 19.21 19.47 19.05 19.44 0.0M
2024-04-19 19.60 19.61 19.46 19.53 0.0M
2024-04-18 19.82 19.98 19.82 19.92 0.0M
2024-04-17 19.80 19.92 19.72 19.80 0.0M
2024-04-16 19.50 19.65 19.43 19.54 0.0M
2024-04-15 20.14 20.14 19.96 19.96 0.0M
2024-04-12 20.11 20.26 19.83 19.83 0.0M
2024-04-11 20.51 20.63 20.38 20.63 0.0M
2024-04-10 20.52 20.52 20.47 20.47 0.0M
2024-04-09 20.36 20.74 20.36 20.71 0.0M
2024-04-08 20.10 20.42 20.10 20.30 0.0M
2024-04-05 20.02 20.12 20.01 20.12 0.0M
2024-04-04 20.38 20.49 20.20 20.20 0.0M
2024-04-03 20.21 20.36 20.10 20.26 0.0M
2024-04-02 20.44 20.56 20.37 20.41 0.0M
2024-04-01 20.33 20.75 20.28 20.54 0.0M
2024-03-28 20.24 20.44 20.23 20.26 0.0M
2024-03-27 20.07 20.19 20.01 20.15 0.0M
2024-03-26 20.51 20.51 20.36 20.36 0.0M
2024-03-25 20.50 20.70 20.48 20.51 0.0M
2024-03-22 20.76 20.76 20.69 20.71 0.0M
2024-03-21 21.46 21.55 21.20 21.20 0.0M
2024-03-20 21.30 21.72 21.30 21.72 0.0M
2024-03-19 21.50 21.54 21.39 21.39 0.0M
2024-03-18 21.92 21.95 21.65 21.73 0.0M
2024-03-15 21.51 21.70 21.51 21.70 0.0M
2024-03-14 21.79 21.79 21.37 21.43 0.0M
2024-03-13 22.21 22.38 22.05 22.05 0.0M
2024-03-12 22.00 22.47 21.88 22.00 0.1M
2024-03-11 21.46 22.06 20.85 21.78 0.0M
2024-03-08 20.85 21.13 20.85 20.90 0.0M
2024-03-07 20.70 20.91 20.56 20.67 0.0M
2024-03-06 20.69 21.14 20.69 20.93 0.0M
2024-03-05 20.36 20.63 20.36 20.53 0.0M
2024-03-04 21.14 21.14 20.49 20.51 0.0M
2024-03-01 21.06 21.35 21.06 21.24 0.0M
2024-02-29 20.99 21.08 20.76 21.03 0.0M
2024-02-28 20.48 20.52 20.07 20.29 0.0M
2024-02-27 20.89 21.00 20.82 20.82 0.0M
2024-02-26 20.05 20.29 20.03 20.24 0.0M
2024-02-23 20.19 20.19 19.90 20.16 0.0M
2024-02-22 19.95 20.19 19.77 19.95 0.0M
2024-02-21 19.70 19.93 19.55 19.70 0.0M
2024-02-20 19.82 19.82 19.32 19.58 0.0M
2024-02-16 19.80 19.81 19.62 19.62 0.0M
2024-02-15 19.17 19.45 19.12 19.42 0.0M
2024-02-14 19.12 19.28 18.87 19.22 0.0M
2024-02-13 19.04 19.34 18.86 18.89 0.0M
2024-02-12 19.09 19.62 19.09 19.50 0.0M
2024-02-09 18.91 19.08 18.76 19.03 0.0M
2024-02-08 19.11 19.24 18.98 19.14 0.0M
2024-02-07 19.10 19.30 19.01 19.16 0.1M
2024-02-06 18.74 19.17 18.56 19.17 0.0M
2024-02-05 17.84 17.95 17.56 17.81 0.0M
2024-02-02 17.98 18.04 17.64 17.98 0.0M
2024-02-01 18.30 18.55 18.30 18.43 0.0M
2024-01-31 18.20 18.46 18.10 18.23 0.0M
2024-01-30 18.52 18.64 18.22 18.55 0.1M
2024-01-29 19.04 19.21 18.55 18.69 0.0M
2024-01-26 19.37 19.50 19.32 19.41 0.0M
2024-01-25 19.91 20.04 19.44 19.59 0.0M
2024-01-24 20.49 20.50 19.92 20.05 0.1M
2024-01-23 19.67 20.14 19.56 19.61 0.0M
2024-01-22 18.93 19.19 18.85 18.99 0.0M
2024-01-19 19.50 19.83 19.27 19.83 0.0M
2024-01-18 19.83 20.15 19.67 19.69 0.1M
2024-01-17 19.78 19.91 19.33 19.80 0.0M
2024-01-16 20.70 20.87 20.30 20.30 0.0M
2024-01-12 21.45 21.54 21.15 21.30 0.1M
2024-01-11 21.26 21.50 21.02 21.35 0.0M
2024-01-10 20.85 20.97 20.71 20.87 0.0M
2024-01-09 20.98 21.14 20.79 20.85 0.0M
2024-01-08 21.18 21.25 21.03 21.24 0.0M
2024-01-05 21.71 21.76 21.55 21.57 0.0M
2024-01-04 22.04 22.17 21.90 21.95 0.0M
2024-01-03 21.81 22.41 21.81 22.26 0.0M
2024-01-02 22.45 22.45 21.92 21.93 0.0M