ARCX
Datos históricos de KraneShares CSI China Internet ETF
KraneShares CSI China Internet ETF · KWEB
$24.93
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:47 UTC
- Variación en el periodo
- −37.46%
- Máximo
- US$41.60
- 27 de octubre de 2025
- Mínimo
- US$23.23
- 26 de junio de 2026
- Volumen medio diario
- 22.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.53 | 25.02 | 24.52 | 24.93 | +3.79% | 32.95 M |
| 8 oct 2026 | 24.04 | 24.15 | 23.89 | 24.02 | −1.27% | 13.6 M |
| 7 oct 2026 | 24.23 | 24.38 | 24.12 | 24.33 | −0.86% | 11.09 M |
| 6 oct 2026 | 24.49 | 24.59 | 24.30 | 24.54 | −0.08% | 9.61 M |
| 5 oct 2026 | 24.20 | 24.63 | 24.15 | 24.56 | +2.93% | 25.51 M |
| 2 oct 2026 | 24.04 | 24.08 | 23.78 | 23.86 | −1.93% | 21.22 M |
| 1 oct 2026 | 24.51 | 24.76 | 24.23 | 24.33 | −0.73% | 13.42 M |
| 30 sep 2026 | 24.58 | 24.68 | 24.46 | 24.51 | +0.57% | 22.23 M |
| 29 sep 2026 | 24.49 | 24.49 | 24.21 | 24.37 | −1.18% | 16.08 M |
| 28 sep 2026 | 24.68 | 24.84 | 24.62 | 24.66 | +0.33% | 15.55 M |
| 25 sep 2026 | 24.64 | 24.67 | 24.52 | 24.58 | −0.45% | 16.29 M |
| 24 sep 2026 | 24.84 | 24.88 | 24.58 | 24.69 | −0.64% | 12.68 M |
| 23 sep 2026 | 24.99 | 25.01 | 24.77 | 24.85 | −2.05% | 19.98 M |
| 22 sep 2026 | 25.49 | 25.63 | 25.23 | 25.37 | +0.75% | 16.25 M |
| 21 sep 2026 | 25.10 | 25.25 | 24.82 | 25.18 | +1.41% | 16.19 M |
| 18 sep 2026 | 24.75 | 24.96 | 24.73 | 24.83 | +1.76% | 16.9 M |
| 17 sep 2026 | 24.46 | 24.47 | 24.29 | 24.40 | +0.66% | 8.9 M |
| 16 sep 2026 | 24.47 | 24.51 | 24.16 | 24.24 | −0.98% | 12.24 M |
| 15 sep 2026 | 24.65 | 24.68 | 24.42 | 24.48 | −1.01% | 11.79 M |
| 14 sep 2026 | 24.61 | 24.89 | 24.56 | 24.73 | +0.53% | 11.56 M |
| 11 sep 2026 | 24.71 | 24.84 | 24.59 | 24.60 | +0.65% | 12.9 M |
| 10 sep 2026 | 24.50 | 24.64 | 24.44 | 24.44 | −1.37% | 11.64 M |
| 9 sep 2026 | 25.09 | 25.11 | 24.78 | 24.78 | −2.29% | 13.32 M |
| 8 sep 2026 | 25.54 | 25.60 | 25.25 | 25.36 | −2.65% | 13.82 M |
| 4 sep 2026 | 25.97 | 26.11 | 25.90 | 26.05 | +2.00% | 15.28 M |
| 3 sep 2026 | 25.38 | 25.62 | 25.24 | 25.54 | −0.62% | 10.58 M |
| 2 sep 2026 | 25.72 | 25.92 | 25.68 | 25.70 | +0.04% | 8.29 M |
| 1 sep 2026 | 25.70 | 25.98 | 25.65 | 25.69 | −0.46% | 10.96 M |
| 31 ago 2026 | 26.26 | 26.32 | 25.78 | 25.81 | −1.94% | 12.62 M |
| 28 ago 2026 | 26.39 | 26.49 | 26.23 | 26.32 | +0.84% | 11.18 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.