Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.519,75 +162,71 (+0,29%)
WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:39PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 14,31 | 14,34 | 14,26 | 14,28 | 14,28 | 5.380 |
| 09 mag 2024 | 14,19 | 14,19 | 14,13 | 14,12 | 14,12 | 14.098 |
| 08 mag 2024 | 14,16 | 14,16 | 14,04 | 14,13 | 14,13 | 1.032 |
| 07 mag 2024 | 14,08 | 14,14 | 14,06 | 14,07 | 14,07 | 2.259 |
| 06 mag 2024 | 14,08 | 14,12 | 14,06 | 14,09 | 14,09 | 2.215 |
| 03 mag 2024 | 14,04 | 14,08 | 14,04 | 14,02 | 14,02 | 4.257 |
| 02 mag 2024 | 13,90 | 13,92 | 13,87 | 13,92 | 13,92 | 9.795 |
| 30 apr 2024 | 13,84 | 13,85 | 13,84 | 13,78 | 13,78 | 1.080 |
| 29 apr 2024 | 13,89 | 13,89 | 13,84 | 13,86 | 13,86 | 3.861 |
| 26 apr 2024 | 13,68 | 13,69 | 13,68 | 13,71 | 13,71 | 1.474 |
| 25 apr 2024 | 13,52 | 13,52 | 13,52 | 13,50 | 13,50 | 31 |
| 24 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 23 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 17 |
| 22 apr 2024 | 13,57 | 13,57 | 13,56 | 13,55 | 13,55 | 254 |
| 19 apr 2024 | 13,45 | 13,45 | 13,39 | 13,51 | 13,51 | 236 |
| 18 apr 2024 | 13,53 | 13,53 | 13,53 | 13,57 | 13,57 | 7.864 |
| 17 apr 2024 | 13,57 | 13,57 | 13,56 | 13,51 | 13,51 | 2.000 |
| 16 apr 2024 | 13,56 | 13,56 | 13,40 | 13,46 | 13,46 | 599 |
| 15 apr 2024 | 13,85 | 13,90 | 13,82 | 13,78 | 13,78 | 2.281 |
| 12 apr 2024 | 13,95 | 13,95 | 13,95 | 13,85 | 13,85 | 1.020 |
| 11 apr 2024 | 14,02 | 14,02 | 13,95 | 13,98 | 13,98 | 166 |
| 10 apr 2024 | 14,04 | 14,04 | 13,99 | 13,96 | 13,96 | 1.306 |
| 09 apr 2024 | 13,87 | 13,93 | 13,87 | 13,91 | 13,91 | 935 |
| 08 apr 2024 | 13,81 | 13,83 | 13,81 | 13,84 | 13,84 | 202 |
| 05 apr 2024 | 13,72 | 13,72 | 13,68 | 13,70 | 13,70 | 618 |
| 04 apr 2024 | 13,74 | 13,81 | 13,74 | 13,84 | 13,84 | 1.325 |
| 03 apr 2024 | 13,76 | 13,77 | 13,76 | 13,77 | 13,77 | 800 |
| 02 apr 2024 | 13,77 | 13,86 | 13,77 | 13,80 | 13,80 | 2.849 |
| 28 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 27 mar 2024 | 13,65 | 13,66 | 13,60 | 13,62 | 13,62 | 808 |
| 26 mar 2024 | 13,63 | 13,64 | 13,58 | 13,61 | 13,61 | 2.680 |
| 25 mar 2024 | 13,65 | 13,65 | 13,56 | 13,62 | 13,62 | 3.929 |
| 22 mar 2024 | 13,64 | 13,67 | 13,64 | 13,63 | 13,63 | 840 |
| 21 mar 2024 | 13,70 | 13,73 | 13,70 | 13,69 | 13,69 | 731 |
| 20 mar 2024 | 13,53 | 13,58 | 13,50 | 13,56 | 13,56 | 1.735 |
| 19 mar 2024 | 13,51 | 13,51 | 13,46 | 13,53 | 13,53 | 195 |
| 18 mar 2024 | 13,61 | 13,61 | 13,60 | 13,56 | 13,56 | 2.922 |
| 15 mar 2024 | 13,58 | 13,58 | 13,47 | 13,52 | 13,52 | 4.400 |
| 14 mar 2024 | 13,56 | 13,56 | 13,50 | 13,53 | 13,53 | 15.149 |
| 13 mar 2024 | 13,59 | 13,59 | 13,57 | 13,55 | 13,55 | 1.560 |
| 12 mar 2024 | 13,55 | 13,64 | 13,55 | 13,62 | 13,62 | 1.104 |
| 11 mar 2024 | 13,49 | 13,51 | 13,49 | 13,53 | 13,53 | 497 |
| 08 mar 2024 | 13,67 | 13,67 | 13,50 | 13,52 | 13,52 | 10.085 |
| 07 mar 2024 | 13,69 | 13,74 | 13,69 | 13,73 | 13,73 | 190 |
| 06 mar 2024 | 13,61 | 13,65 | 13,60 | 13,63 | 13,63 | 1.255 |
| 05 mar 2024 | 13,49 | 13,51 | 13,41 | 13,46 | 13,46 | 1.405 |
| 04 mar 2024 | 13,53 | 13,56 | 13,51 | 13,51 | 13,51 | 2.354 |
| 01 mar 2024 | 13,43 | 13,43 | 13,43 | 13,51 | 13,51 | 1.105 |
| 29 feb 2024 | 13,43 | 13,46 | 13,39 | 13,42 | 13,42 | 1.758 |
| 28 feb 2024 | 13,57 | 13,57 | 13,54 | 13,40 | 13,40 | 668 |
| 27 feb 2024 | 13,50 | 13,61 | 13,50 | 13,59 | 13,59 | 1.200 |
| 26 feb 2024 | 13,59 | 13,60 | 13,56 | 13,53 | 13,53 | 1.501 |
| 23 feb 2024 | 13,56 | 13,56 | 13,56 | 13,59 | 13,59 | 20 |
| 22 feb 2024 | 13,55 | 13,60 | 13,55 | 13,54 | 13,54 | 990 |
| 21 feb 2024 | 13,47 | 13,54 | 13,47 | 13,50 | 13,50 | 450 |
| 20 feb 2024 | 13,49 | 13,49 | 13,49 | 13,45 | 13,45 | 1.614 |
| 19 feb 2024 | 13,41 | 13,46 | 13,41 | 13,42 | 13,42 | 287 |
| 16 feb 2024 | 13,43 | 13,43 | 13,37 | 13,38 | 13,38 | 971 |
| 15 feb 2024 | 13,31 | 13,31 | 13,22 | 13,25 | 13,25 | 553 |
| 14 feb 2024 | 13,19 | 13,26 | 13,19 | 13,23 | 13,23 | 526 |
| 13 feb 2024 | 13,28 | 13,28 | 13,17 | 13,13 | 13,13 | 1.427 |
| 12 feb 2024 | 13,19 | 13,35 | 13,18 | 13,33 | 13,33 | 2.437 |
| 09 feb 2024 | 13,23 | 13,23 | 13,23 | 13,19 | 13,19 | 300 |
| 08 feb 2024 | 13,27 | 13,27 | 13,27 | 13,24 | 13,24 | 1.046 |
| 07 feb 2024 | 13,26 | 13,26 | 13,20 | 13,25 | 13,25 | 4.610 |
| 06 feb 2024 | 13,18 | 13,27 | 13,17 | 13,27 | 13,27 | 915 |
| 05 feb 2024 | 13,07 | 13,07 | 13,07 | 13,04 | 13,04 | 78 |
| 02 feb 2024 | 13,08 | 13,08 | 12,98 | 13,04 | 13,04 | 3.321 |
| 01 feb 2024 | 13,01 | 13,09 | 13,01 | 12,99 | 12,99 | 3.066 |
| 31 gen 2024 | 12,97 | 13,02 | 12,97 | 13,01 | 13,01 | 300 |
| 30 gen 2024 | 13,00 | 13,00 | 12,94 | 12,93 | 12,93 | 2.973 |
| 29 gen 2024 | 12,96 | 12,98 | 12,96 | 12,96 | 12,96 | 1.661 |
| 26 gen 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | 280 |
| 25 gen 2024 | 12,83 | 12,83 | 12,78 | 12,87 | 12,87 | 1.940 |
| 24 gen 2024 | 12,69 | 12,80 | 12,69 | 12,77 | 12,77 | 1.145 |
| 23 gen 2024 | 12,51 | 12,58 | 12,47 | 12,57 | 12,57 | 8.138 |
| 22 gen 2024 | 12,50 | 12,50 | 12,47 | 12,50 | 12,50 | 1.042 |
| 19 gen 2024 | 12,57 | 12,57 | 12,46 | 12,46 | 12,46 | 2.652 |
| 18 gen 2024 | 12,43 | 12,49 | 12,41 | 12,42 | 12,42 | 4.088 |
| 17 gen 2024 | 12,41 | 12,42 | 12,33 | 12,36 | 12,36 | 3.115 |
| 16 gen 2024 | 12,60 | 12,64 | 12,60 | 12,61 | 12,61 | 1.590 |
| 15 gen 2024 | 12,72 | 12,74 | 12,69 | 12,68 | 12,68 | 1.698 |
| 12 gen 2024 | 12,65 | 12,74 | 12,60 | 12,73 | 12,73 | 16.150 |
| 11 gen 2024 | 12,68 | 12,68 | 12,67 | 12,62 | 12,62 | 1.035 |
| 10 gen 2024 | 12,73 | 12,73 | 12,61 | 12,64 | 12,64 | 1.991 |
| 09 gen 2024 | 12,78 | 12,78 | 12,71 | 12,73 | 12,73 | 8.490 |
| 08 gen 2024 | 12,78 | 12,82 | 12,75 | 12,80 | 12,80 | 5.670 |
| 05 gen 2024 | 12,88 | 12,88 | 12,80 | 12,90 | 12,90 | 2.136 |
| 04 gen 2024 | 12,96 | 13,00 | 12,77 | 12,89 | 12,89 | 1.113 |
| 03 gen 2024 | 13,34 | 13,34 | 13,26 | 13,35 | 13,35 | 12.995 |
| 02 gen 2024 | 13,45 | 13,45 | 13,37 | 13,39 | 13,39 | 5.583 |
| 29 dic 2023 | 13,57 | 13,57 | 13,38 | 13,47 | 13,47 | 1.072 |
| 28 dic 2023 | 13,51 | 13,70 | 13,46 | 13,47 | 13,47 | 2.100 |
| 27 dic 2023 | 13,36 | 13,57 | 13,33 | 13,36 | 13,36 | 5.491 |
| 22 dic 2023 | 13,14 | 13,27 | 13,14 | 13,25 | 13,25 | 1.156 |
| 21 dic 2023 | 13,23 | 13,23 | 13,15 | 13,15 | 13,15 | 386 |
| 20 dic 2023 | 13,18 | 13,26 | 13,18 | 13,29 | 13,29 | 1.587 |
| 19 dic 2023 | 13,22 | 13,22 | 13,22 | 13,25 | 13,25 | 1.570 |
| 18 dic 2023 | 13,26 | 13,26 | 13,16 | 13,18 | 13,18 | 1.559 |
| 15 dic 2023 | 13,27 | 13,29 | 13,24 | 13,23 | 13,23 | 9.642 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.