Italia markets close in 49 minutes

WisdomTree International Al Enhanced Value Fund (AIVI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,88-0,18 (-0,44%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202440,8840,8840,8840,8840,88224
07 mag 202441,1241,1341,0641,0641,061.700
06 mag 202440,9541,0640,9541,0641,063.000
03 mag 202440,7240,7940,7240,7940,791.900
02 mag 202440,1840,4440,0540,3940,39900
01 mag 202439,8440,0439,8239,8839,881.600
30 apr 202440,2440,3039,9239,9439,942.800
29 apr 202440,3140,4240,3140,4040,403.900
26 apr 202440,0040,0040,0040,0040,00200
25 apr 202439,8339,8639,8139,8639,863.000
24 apr 202439,9640,0839,9640,0840,08500
23 apr 202440,2740,3340,2740,2940,29600
22 apr 202439,9840,0439,9840,0440,041.200
19 apr 202439,5739,5739,5139,5639,562.400
18 apr 202439,5139,5139,3439,3439,34700
17 apr 202439,5639,6039,2739,4839,4830.800
16 apr 202439,4739,4739,2739,3039,301.100
15 apr 202440,0340,0339,6039,6839,682.500
12 apr 202439,8839,9239,7839,7839,782.100
11 apr 202440,2940,2940,2940,2940,29300
10 apr 202440,2940,2940,2140,2940,291.900
09 apr 202440,7340,8440,7340,8440,84600
08 apr 202440,7940,9540,7940,9040,904.000
05 apr 202440,6740,6740,6740,6740,67200
04 apr 202441,0841,0940,6040,6040,602.900
03 apr 202440,7740,9940,7740,9740,97800
02 apr 202440,7440,7540,7440,7540,75100
01 apr 202441,0241,0240,9741,0041,001.000
28 mar 202441,0941,0941,0141,0341,032.100
27 mar 202440,9341,1140,9341,0941,093.000
26 mar 202440,9440,9540,8440,8440,84900
25 mar 202440,6740,9040,6740,7940,793.400
22 mar 202440,8540,8740,8340,8340,833.400
22 mar 20240.195 Dividendo
21 mar 202441,0641,1941,0341,0340,833.500
20 mar 202440,6841,2140,6841,1840,983.100
19 mar 202440,7240,7840,7240,7840,59400
18 mar 202440,7240,7240,6440,6740,481.300
15 mar 202440,8140,8140,7640,8040,611.300
14 mar 202440,6340,6940,6340,6940,50500
13 mar 202440,9541,0240,9440,9640,771.800
12 mar 202440,7440,9240,7440,8940,701.900
11 mar 202440,5740,6740,5740,6740,48900
08 mar 202440,8240,8840,7340,7340,542.900
07 mar 202440,5140,7440,5140,7240,532.800
06 mar 202440,3640,4040,3240,3240,132.500
05 mar 202440,1040,1039,9940,0039,811.600
04 mar 202439,8739,9939,8739,9539,761.200
01 mar 202439,9440,1739,9440,1739,982.400
29 feb 202440,0440,0939,9740,0739,884.700
28 feb 202439,9839,9839,8939,9239,732.000
27 feb 202440,2740,2840,2440,2840,091.200
26 feb 202440,2640,2940,2640,2940,10500
23 feb 202440,5040,5040,4340,4640,272.100
22 feb 202440,4040,4840,3440,4840,29900
21 feb 202440,2040,2340,1440,2340,04900
20 feb 202440,1340,1340,0440,0739,88400
16 feb 202439,8639,8639,8639,8639,67200
15 feb 202439,7139,8539,7139,8539,661.100
14 feb 202439,3839,4339,3839,4339,241.000
13 feb 202439,3039,3039,0439,1038,911.500
12 feb 202439,6539,6739,6539,6739,48300
09 feb 202439,2939,4839,2639,4839,292.200
08 feb 202439,5439,5439,4939,5139,322.400
07 feb 202439,8039,8039,6939,7739,581.600
06 feb 202439,8339,9139,8339,9139,721.200
05 feb 202439,5739,6039,5439,6039,411.400
02 feb 202439,8939,8939,7739,8739,683.200
01 feb 202439,9740,2139,8440,2140,023.600
31 gen 202440,4040,4039,9539,9639,775.500
30 gen 202440,0740,1640,0740,1639,972.600
29 gen 202440,0840,3440,0840,3040,11700
26 gen 202440,2540,2540,1640,1739,981.200
25 gen 202439,9039,9339,7939,9339,742.900
24 gen 202440,0940,0939,9039,9239,733.400
23 gen 202439,5739,6939,5739,6939,503.000
22 gen 202439,8939,9239,8439,8439,65800
19 gen 202439,4039,6839,4039,6839,491.800
18 gen 202439,4339,5939,4339,5939,40400
17 gen 202439,3139,4939,3139,4939,302.500
16 gen 202440,0340,0339,8939,8939,701.100
12 gen 202440,6640,7440,4940,5240,334.200
11 gen 202440,4040,4040,4040,4040,21400
10 gen 202440,3240,4040,3240,3640,171.100
09 gen 202440,2740,2740,2440,2440,05200
08 gen 202440,4140,5640,4140,5640,37500
05 gen 202440,1640,2940,0540,1839,991.700
04 gen 202440,0040,3240,0040,1239,935.300
03 gen 202439,8839,9139,7839,9139,721.900
02 gen 202440,1840,3140,1440,1439,951.400
29 dic 202340,6740,6740,4640,4740,283.500
28 dic 202340,7440,7440,5240,5240,335.200
27 dic 202340,4940,6240,4940,5740,381.400
26 dic 202340,2540,3940,2540,3940,202.900
22 dic 202340,2440,3140,1840,1839,991.500
22 dic 20230.365 Dividendo
21 dic 202340,2740,4440,2140,4439,8842.200
20 dic 202340,3040,3139,8639,8639,312.000
19 dic 202340,2340,2540,2040,2539,70700
18 dic 202339,8839,9039,8639,9039,35800
*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...