Italia markets close in 6 minutes

WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,97+0,10 (+0,72%)
In data: 04:09PM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202413,9314,0013,9313,9713,971.031
04 giu 202414,0214,0213,9213,8713,87224
03 giu 202414,1714,2814,1714,0914,092.414
31 mag 202414,2114,2114,2114,2114,21-
30 mag 202414,2414,2614,2314,2114,213.721
29 mag 202414,4214,4314,3714,3314,33470
28 mag 202414,5214,5214,4514,5314,53260
27 mag 202414,5314,5314,5314,5114,5135
24 mag 202414,4414,4414,3714,3314,331.448
23 mag 202414,4714,4714,4614,4114,411.189
22 mag 202414,5014,5014,5014,5114,51224
21 mag 202414,4214,4214,4214,4714,47276
20 mag 202414,4914,4914,4414,5014,508.549
17 mag 202414,3314,4714,3314,4614,461.049
16 mag 202414,4014,4314,3914,4014,401.198
15 mag 202414,2714,3914,2514,3914,396.747
14 mag 202414,3414,3514,2914,3514,353.971
13 mag 202414,3014,3414,2614,3014,302.755
10 mag 202414,3114,3414,2614,2814,285.380
09 mag 202414,1914,1914,1314,1214,1214.098
08 mag 202414,1614,1614,0414,1314,131.032
07 mag 202414,0814,1414,0614,0714,072.259
06 mag 202414,0814,1214,0614,0914,092.215
03 mag 202414,0414,0814,0414,0214,024.257
02 mag 202413,9013,9213,8713,9213,929.795
30 apr 202413,8413,8513,8413,7813,781.080
29 apr 202413,8913,8913,8413,8613,863.861
26 apr 202413,6813,6913,6813,7113,711.474
25 apr 202413,5213,5213,5213,5013,5031
24 apr 202413,5413,5413,5413,5413,54-
23 apr 202413,5413,5413,5413,5413,5417
22 apr 202413,5713,5713,5613,5513,55254
19 apr 202413,4513,4513,3913,5113,51236
18 apr 202413,5313,5313,5313,5713,577.864
17 apr 202413,5713,5713,5613,5113,512.000
16 apr 202413,5613,5613,4013,4613,46599
15 apr 202413,8513,9013,8213,7813,782.281
12 apr 202413,9513,9513,9513,8513,851.020
11 apr 202414,0214,0213,9513,9813,98166
10 apr 202414,0414,0413,9913,9613,961.306
09 apr 202413,8713,9313,8713,9113,91935
08 apr 202413,8113,8313,8113,8413,84202
05 apr 202413,7213,7213,6813,7013,70618
04 apr 202413,7413,8113,7413,8413,841.325
03 apr 202413,7613,7713,7613,7713,77800
02 apr 202413,7713,8613,7713,8013,802.849
28 mar 202413,6213,6213,6213,6213,62-
27 mar 202413,6513,6613,6013,6213,62808
26 mar 202413,6313,6413,5813,6113,612.680
25 mar 202413,6513,6513,5613,6213,623.929
22 mar 202413,6413,6713,6413,6313,63840
21 mar 202413,7013,7313,7013,6913,69731
20 mar 202413,5313,5813,5013,5613,561.735
19 mar 202413,5113,5113,4613,5313,53195
18 mar 202413,6113,6113,6013,5613,562.922
15 mar 202413,5813,5813,4713,5213,524.400
14 mar 202413,5613,5613,5013,5313,5315.149
13 mar 202413,5913,5913,5713,5513,551.560
12 mar 202413,5513,6413,5513,6213,621.104
11 mar 202413,4913,5113,4913,5313,53497
08 mar 202413,6713,6713,5013,5213,5210.085
07 mar 202413,6913,7413,6913,7313,73190
06 mar 202413,6113,6513,6013,6313,631.255
05 mar 202413,4913,5113,4113,4613,461.405
04 mar 202413,5313,5613,5113,5113,512.354
01 mar 202413,4313,4313,4313,5113,511.105
29 feb 202413,4313,4613,3913,4213,421.758
28 feb 202413,5713,5713,5413,4013,40668
27 feb 202413,5013,6113,5013,5913,591.200
26 feb 202413,5913,6013,5613,5313,531.501
23 feb 202413,5613,5613,5613,5913,5920
22 feb 202413,5513,6013,5513,5413,54990
21 feb 202413,4713,5413,4713,5013,50450
20 feb 202413,4913,4913,4913,4513,451.614
19 feb 202413,4113,4613,4113,4213,42287
16 feb 202413,4313,4313,3713,3813,38971
15 feb 202413,3113,3113,2213,2513,25553
14 feb 202413,1913,2613,1913,2313,23526
13 feb 202413,2813,2813,1713,1313,131.427
12 feb 202413,1913,3513,1813,3313,332.437
09 feb 202413,2313,2313,2313,1913,19300
08 feb 202413,2713,2713,2713,2413,241.046
07 feb 202413,2613,2613,2013,2513,254.610
06 feb 202413,1813,2713,1713,2713,27915
05 feb 202413,0713,0713,0713,0413,0478
02 feb 202413,0813,0812,9813,0413,043.321
01 feb 202413,0113,0913,0112,9912,993.066
31 gen 202412,9713,0212,9713,0113,01300
30 gen 202413,0013,0012,9412,9312,932.973
29 gen 202412,9612,9812,9612,9612,961.661
26 gen 202412,9112,9112,9112,9112,91280
25 gen 202412,8312,8312,7812,8712,871.940
24 gen 202412,6912,8012,6912,7712,771.145
23 gen 202412,5112,5812,4712,5712,578.138
22 gen 202412,5012,5012,4712,5012,501.042
19 gen 202412,5712,5712,4612,4612,462.652
18 gen 202412,4312,4912,4112,4212,424.088
17 gen 202412,4112,4212,3312,3612,363.115
16 gen 202412,6012,6412,6012,6112,611.590
15 gen 202412,7212,7412,6912,6812,681.698
*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...