Italia markets closed

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,28-0,02 (-0,05%)
In data: 01:14PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202448,5548,6248,2748,2848,2887.146
10 mag 202448,5048,5248,2048,3048,30101.200
09 mag 202447,8448,2947,8348,2748,2768.900
08 mag 202447,5647,8147,5347,8147,8184.300
07 mag 202447,7748,0047,7347,7447,7486.100
06 mag 202447,4547,6647,3547,6647,6692.700
03 mag 202447,2147,3746,9747,0747,07107.400
02 mag 202446,6046,7946,2546,6746,6782.600
01 mag 202446,2246,9046,0946,2446,24111.000
30 apr 202446,7646,7846,2346,2346,2398.600
29 apr 202446,8447,0646,8147,0047,0091.900
26 apr 202446,6846,8646,5846,6146,61165.000
25 apr 202446,5546,7146,1946,5846,58108.300
24 apr 202446,6846,9946,4646,9246,92124.400
24 apr 20240.055 Dividendo
23 apr 202446,4546,9646,4046,7846,72108.600
22 apr 202446,2346,7045,9146,4846,43117.500
19 apr 202445,5846,1145,5846,0245,97126.600
18 apr 202445,8245,9845,4545,6545,60141.100
17 apr 202446,0146,0745,5145,6045,55195.500
16 apr 202445,9345,9645,4745,7545,70222.100
15 apr 202446,8047,0245,8846,0546,00123.600
12 apr 202446,9047,0446,3246,4346,38105.400
11 apr 202447,3547,3546,8647,1247,06119.500
10 apr 202447,4947,6547,0547,1947,13120.400
09 apr 202448,3548,4147,9248,2348,17110.700
08 apr 202448,1148,3448,0448,1648,10113.000
05 apr 202447,6848,0647,5947,9147,85110.100
04 apr 202448,5148,5447,5847,6647,60176.600
03 apr 202447,9148,1947,9148,1048,04103.100
02 apr 202448,1448,1447,8047,9547,89170.000
01 apr 202448,8548,8548,4048,4148,35116.800
28 mar 202448,5948,8548,5848,7748,71223.400
27 mar 202447,8348,5047,8348,4848,42123.800
26 mar 202447,9047,9347,5247,5247,46528.000
25 mar 202447,7747,9447,6947,6947,6398.700
22 mar 202448,1248,1747,6647,6647,6087.500
22 mar 20240.17 Dividendo
21 mar 202447,9248,3347,9248,2348,00108.900
20 mar 202447,0647,8447,0147,7647,54117.300
19 mar 202446,5847,1246,5847,0746,85123.500
18 mar 202446,8146,9146,6046,6746,45132.400
15 mar 202446,5646,9146,5646,7346,51114.600
14 mar 202447,1847,2446,4046,7246,50126.400
13 mar 202447,0647,3747,0647,1746,95190.900
12 mar 202446,9747,1146,7146,9746,75230.500
11 mar 202446,8947,0546,7146,9746,7586.200
08 mar 202447,1347,3546,8746,9546,73119.600
07 mar 202446,9047,1246,8946,9946,77136.700
06 mar 202446,6746,7846,4146,6446,42117.900
05 mar 202446,2846,7346,2346,4446,22141.000
04 mar 202446,4546,6446,3746,4246,20125.100
01 mar 202446,1746,3245,8746,2946,07151.100
29 feb 202446,1546,3345,9546,1545,93127.400
28 feb 202445,7846,0645,6945,9545,73121.800
27 feb 202445,9045,9645,7545,9645,74119.900
26 feb 202445,8846,0145,5745,6845,47110.100
23 feb 202445,8146,0745,7345,8845,66142.500
23 feb 20240.06 Dividendo
22 feb 202445,7445,9445,6245,8845,60107.300
21 feb 202445,4445,6645,3245,6545,3890.200
20 feb 202445,3145,6345,2045,5245,25127.900
16 feb 202445,5245,8845,4545,5945,32120.800
15 feb 202445,1645,7945,1645,7445,47202.900
14 feb 202444,7844,9744,4444,8944,62139.000
13 feb 202444,6344,6744,0744,4044,13199.600
12 feb 202444,9545,6244,9545,4245,15165.700
09 feb 202444,7644,9044,5544,9044,63134.100
08 feb 202444,4444,7144,3644,7044,43157.900
07 feb 202444,5544,5744,0844,4344,16226.200
06 feb 202444,2044,4744,1344,3744,10173.300
05 feb 202444,4544,4543,9844,2143,94160.800
02 feb 202444,6545,0244,3244,7844,51217.600
01 feb 202444,9044,9844,1744,9544,68148.400
31 gen 202445,4745,5544,6644,6944,42291.900
30 gen 202445,5245,8145,4645,7145,44196.000
29 gen 202445,4245,7145,2645,7145,44165.100
26 gen 202445,4945,6645,3145,4345,16126.600
25 gen 202445,3445,4845,0145,3345,06293.100
25 gen 20240.02 Dividendo
24 gen 202445,5845,6044,9945,0544,76177.400
23 gen 202445,5645,6745,1145,2744,98146.000
22 gen 202445,1245,4845,1145,3645,07176.000
19 gen 202444,5944,9844,2944,8944,60205.900
18 gen 202444,4944,5444,1244,5044,21175.300
17 gen 202444,3144,6644,1744,3644,07148.500
16 gen 202444,8244,8444,5444,7344,44156.200
12 gen 202445,4845,5744,9545,0744,78346.400
11 gen 202445,2645,2644,8145,1444,85151.000
10 gen 202445,2345,4445,1245,3345,04102.300
09 gen 202445,3145,4145,0945,3145,02158.800
08 gen 202445,1245,5844,9945,5845,29179.200
05 gen 202444,7545,4144,7545,1544,86213.900
04 gen 202444,9545,1644,8744,9044,61155.000
03 gen 202445,4645,4644,9044,9644,67191.800
02 gen 202445,4246,0045,4245,7645,47545.100
29 dic 202345,9346,0645,6145,6945,40151.900
28 dic 202345,8346,0645,8346,0045,70137.500
28 dic 20230.02 Dividendo
27 dic 202346,0046,1445,8945,9945,67232.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...