Italia markets close in 13 minutes
FTSE MIB
33.786,54 +39,88 (+0,12%) Dow Jones
38.122,31 +219,02 (+0,58%) Nasdaq
15.745,02 +139,54 (+0,89%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,50 -0,50 (-0,63%) Bitcoin EUR
55.397,50 +2.150,89 (+4,04%)
WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 03:09PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 29 apr 2024 | 13,56 | 13,57 | 13,56 | 13,57 | 13,57 | 25.503 |
| 26 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 25 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 24 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 26.800 |
| 23 apr 2024 | 13,10 | 13,10 | 12,98 | 12,98 | 12,98 | 7.400 |
| 22 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 19 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 18 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 17 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | 1.470 |
| 16 apr 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | 1.121 |
| 15 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 12 apr 2024 | 13,66 | 13,66 | 13,48 | 13,48 | 13,48 | 520 |
| 11 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 10 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 09 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 08 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 215 |
| 05 apr 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 04 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | 300 |
| 03 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 02 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | 3 |
| 28 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | 500 |
| 27 mar 2024 | 13,39 | 13,39 | 13,33 | 13,33 | 13,33 | 1.463 |
| 26 mar 2024 | 13,16 | 13,33 | 13,16 | 13,33 | 13,33 | 341 |
| 25 mar 2024 | 13,26 | 13,26 | 13,25 | 13,25 | 13,25 | 503 |
| 22 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 21 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 20 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 19 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 18 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | 50 |
| 15 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | 8 |
| 14 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 13 mar 2024 | 13,06 | 13,07 | 13,03 | 13,04 | 13,04 | 4.521 |
| 12 mar 2024 | 13,00 | 13,05 | 13,00 | 13,05 | 13,05 | 874 |
| 11 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | 90 |
| 08 mar 2024 | 13,06 | 13,06 | 13,04 | 13,04 | 13,04 | 8.618 |
| 07 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 06 mar 2024 | 13,14 | 13,15 | 13,06 | 13,15 | 13,15 | 2.423 |
| 05 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | 210 |
| 04 mar 2024 | 13,00 | 13,01 | 13,00 | 13,01 | 13,01 | 145 |
| 01 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 893 |
| 29 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 70 |
| 28 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 27 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 26 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 23 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 22 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 21 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 20 feb 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 19 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 16 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 1.000 |
| 15 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 14 feb 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 13 feb 2024 | 12,59 | 12,62 | 12,59 | 12,61 | 12,61 | 9.252 |
| 12 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 09 feb 2024 | 12,44 | 12,46 | 12,44 | 12,46 | 12,46 | 4.117 |
| 08 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 07 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | 66 |
| 06 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 05 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | 9.300 |
| 02 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | 4.500 |
| 01 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 31 gen 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 30 gen 2024 | 12,13 | 12,13 | 12,04 | 12,04 | 12,04 | 1.770 |
| 29 gen 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | 1.000 |
| 26 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 25 gen 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | 25 |
| 24 gen 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 23 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 22 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | 125 |
| 19 gen 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 18 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 1.352 |
| 17 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 150 |
| 16 gen 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | 350 |
| 15 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 12 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | 219 |
| 11 gen 2024 | 11,81 | 11,85 | 11,74 | 11,82 | 11,82 | 1.683 |
| 10 gen 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | 185 |
| 09 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 08 gen 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 05 gen 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | 47 |
| 04 gen 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | 2.500 |
| 03 gen 2024 | 12,50 | 12,61 | 12,40 | 12,40 | 12,40 | 602 |
| 29 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 28 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 27 dic 2023 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | 133 |
| 22 dic 2023 | 12,50 | 12,51 | 12,47 | 12,47 | 12,47 | 650 |
| 21 dic 2023 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 20 dic 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 400 |
| 19 dic 2023 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 18 dic 2023 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 15 dic 2023 | 12,69 | 12,69 | 12,59 | 12,59 | 12,59 | 7.410 |
| 14 dic 2023 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 13 dic 2023 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 12 dic 2023 | 12,40 | 12,40 | 12,33 | 12,33 | 12,33 | 292 |
| 11 dic 2023 | 12,37 | 12,40 | 12,37 | 12,40 | 12,40 | 3.293 |
| 08 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 07 dic 2023 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 06 dic 2023 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 05 dic 2023 | 12,27 | 12,28 | 12,27 | 12,28 | 12,28 | 1.176 |
| *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.