Italia markets close in 4 hours 40 minutes

WisdomTree, Inc. (0LY1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,85+0,01 (+0,11%)
In data: 06:47PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20240,000,000,008,858,85252
19 apr 20248,848,848,848,848,84108
18 apr 20248,728,728,728,728,7226
17 apr 20248,818,818,778,778,77927
16 apr 20248,858,858,798,828,823.496
15 apr 20249,009,078,948,948,941.353
12 apr 20249,179,239,129,129,12487
11 apr 2024------
10 apr 20249,099,249,089,249,241.339
09 apr 20249,549,549,299,299,291.063
08 apr 2024------
05 apr 20249,539,539,499,499,49508
04 apr 20249,719,719,519,569,561.313
03 apr 20249,219,579,219,579,571.707
02 apr 20248,958,958,958,958,95250
28 mar 20249,109,189,109,159,154.699
27 mar 20248,438,908,438,908,906.331
26 mar 20248,798,838,798,838,831.162
25 mar 20248,828,828,818,818,81101
22 mar 20248,868,868,818,818,811.200
21 mar 20249,099,098,988,988,982.015
20 mar 20248,958,978,818,858,85185
19 mar 20248,848,988,848,988,98308
18 mar 20248,939,148,939,009,001.904
15 mar 20248,728,768,728,768,7675
14 mar 20248,538,538,458,468,461.469
13 mar 2024------
12 mar 20248,498,498,388,388,3879
11 mar 20248,388,488,388,418,412.328
08 mar 20248,328,448,328,448,441.019
07 mar 20248,238,238,208,208,20612
06 mar 20248,228,288,108,258,255.163
05 mar 20248,058,068,058,068,06147
04 mar 20248,068,068,038,048,04846
01 mar 20248,038,038,038,038,03600
29 feb 20248,078,078,038,068,061.184
28 feb 20247,888,127,888,118,11503
27 feb 20247,967,967,797,797,79189
26 feb 20247,937,937,777,857,855.093
23 feb 20247,517,557,517,557,55235
22 feb 20247,407,407,407,407,40140
21 feb 20247,307,327,307,327,32253
20 feb 20247,247,267,227,267,26312
19 feb 2024------
16 feb 20247,227,227,227,227,225.918
15 feb 20247,457,487,337,357,35638
14 feb 20247,397,437,347,417,414.216
13 feb 20247,067,257,067,247,243.129
13 feb 20240.03 Dividendo
12 feb 20247,067,087,067,087,057
09 feb 20246,957,016,957,016,98990
08 feb 20246,846,846,816,846,81737
07 feb 20246,916,936,806,846,828.361
06 feb 2024------
05 feb 20246,886,886,746,746,71751
02 feb 20246,867,076,747,037,01331
01 feb 2024------
31 gen 20246,976,976,886,886,8558
30 gen 20246,996,996,996,996,96200
29 gen 20247,067,077,067,077,04155
26 gen 20247,167,207,167,207,1731
25 gen 20247,357,357,327,327,2813
24 gen 2024------
23 gen 2024------
22 gen 20247,457,457,377,397,36203
19 gen 20247,347,387,327,387,35750
18 gen 20247,187,227,187,227,18288
17 gen 20247,057,177,057,167,131.257
16 gen 20247,117,167,117,147,113.558
15 gen 2024------
12 gen 20247,017,027,017,026,99265
11 gen 20247,027,027,027,026,99600
10 gen 2024------
09 gen 20246,956,956,956,956,93250
08 gen 20246,936,936,916,916,88128
05 gen 20246,746,746,746,746,7128
04 gen 20246,726,736,726,726,70525
03 gen 2024------
02 gen 20246,826,826,826,826,79211
29 dic 20237,077,076,996,996,962.180
28 dic 20236,987,136,987,137,091.602
27 dic 2023------
22 dic 2023------
21 dic 20236,656,656,656,656,6268
20 dic 2023------
19 dic 2023------
18 dic 2023------
15 dic 20236,376,376,376,376,341.141
14 dic 20236,546,606,546,606,57155
13 dic 2023------
12 dic 20236,506,506,506,506,471.700
11 dic 2023------
08 dic 20236,496,496,496,496,4650
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 20236,476,476,476,476,44189
30 nov 20236,516,516,516,516,482.890
29 nov 20236,386,386,386,386,352.169
*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...