Italia markets closed

WisdomTree Emerging Markets High Dividend Fund (DEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,47+0,58 (+1,40%)
In data: 12:50PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202442,2842,4742,1542,4742,47241.591
01 mag 202441,9542,3141,8441,8941,89179.400
30 apr 202442,0442,1541,8441,8641,86214.400
29 apr 202442,1742,4242,1542,4242,42267.000
26 apr 202441,7541,9341,7541,9141,91340.500
25 apr 202441,0841,5541,0841,4941,49157.100
24 apr 202441,4341,4541,2341,3841,38137.500
23 apr 202441,1341,4241,0841,3641,36199.000
22 apr 202440,9541,3240,9241,2841,28201.100
19 apr 202441,1141,2841,0941,2341,23157.600
18 apr 202441,3241,4441,0741,1941,19213.200
17 apr 202441,3041,3440,9841,0741,07503.900
16 apr 202441,0241,1140,8640,9340,93267.400
15 apr 202441,9441,9441,5441,6141,61243.100
12 apr 202442,1542,1641,7041,7741,77255.700
11 apr 202442,6142,6842,4142,5842,58307.700
10 apr 202442,6242,6642,4242,5642,56214.200
09 apr 202442,9242,9742,7442,8842,88182.900
08 apr 202442,4842,6642,4842,6142,61154.000
05 apr 202442,0442,2542,0042,2142,21235.600
04 apr 202442,6542,7742,1942,2242,22241.500
03 apr 202442,1142,3942,0442,2842,28232.200
02 apr 202442,1042,2542,0642,1442,14328.400
01 apr 202441,7541,9341,6141,6741,67379.700
28 mar 202441,7841,8941,7641,8441,84957.200
27 mar 202441,6541,8241,6341,8241,82181.500
26 mar 202441,7041,7041,5641,5741,57169.500
25 mar 202441,6141,7841,6141,7141,71271.700
22 mar 202441,6741,7241,5741,6341,63224.200
22 mar 20240.225 Dividendo
21 mar 202442,3042,4142,1842,2041,98307.100
20 mar 202441,7442,2241,6542,2141,98458.500
19 mar 202441,6841,8541,6141,7641,54230.200
18 mar 202441,9442,0241,7341,8041,58192.700
15 mar 202441,9041,9141,7141,7241,50572.900
14 mar 202442,1142,1441,8341,9441,72183.000
13 mar 202442,1942,2442,1142,1841,96271.400
12 mar 202442,2942,3342,0942,3342,10329.400
11 mar 202442,0642,1842,0342,0641,84197.100
08 mar 202442,3242,3942,1542,2041,98445.500
07 mar 202442,4842,6842,4542,6342,40413.600
06 mar 202442,1842,3742,1442,2342,00280.300
05 mar 202441,7441,8541,5641,6341,41384.900
04 mar 202441,8241,8841,7241,7541,53166.900
01 mar 202441,5941,6941,3441,6641,44186.900
29 feb 202441,3841,4941,2541,3141,09253.600
28 feb 202441,6041,6041,1941,2741,05237.700
27 feb 202441,8141,8841,7541,8241,60351.600
26 feb 202441,7541,7641,6141,6741,45209.300
23 feb 202441,9441,9841,8341,9341,71242.400
22 feb 202441,8641,9341,7041,8641,64305.300
21 feb 202441,4041,4841,3141,4141,19499.900
20 feb 202441,4841,4941,2741,3941,17298.800
16 feb 202440,8841,1140,8541,0140,79306.000
15 feb 202440,5040,7240,3940,7140,49286.800
14 feb 202440,4240,4840,3140,4540,23397.700
13 feb 202440,3240,4039,8540,0239,81326.000
12 feb 202440,4940,8940,4940,7440,52410.800
09 feb 202440,6340,6340,3240,5440,32251.300
08 feb 202440,7340,7340,4940,5540,33409.600
07 feb 202440,7040,8440,6640,7640,54431.600
06 feb 202440,4640,7840,3940,7540,53416.500
05 feb 202440,1740,1739,8740,0739,86901.500
02 feb 202440,1940,2340,0240,1239,91154.300
01 feb 202440,2640,4340,2140,3540,13231.300
31 gen 202440,1240,4640,0740,1639,95606.700
30 gen 202439,8540,0039,7439,9739,76290.100
29 gen 202440,1340,1339,8840,1139,90177.500
26 gen 202439,8639,9839,8339,9339,72255.400
25 gen 202439,7639,8639,5739,7439,53516.000
24 gen 202439,4639,6739,3639,4039,19667.000
23 gen 202438,6238,8038,5438,7838,57326.800
22 gen 202438,5938,7038,5238,5838,37254.300
19 gen 202438,6538,8538,5538,8238,61202.900
18 gen 202438,3938,5638,3338,4338,23278.200
17 gen 202438,3738,4138,2238,3838,18352.200
16 gen 202439,2639,2638,8638,9238,71339.100
12 gen 202439,9739,9739,6339,7339,52255.300
11 gen 202439,5839,6139,2739,5139,30285.000
10 gen 202439,5839,6639,4539,5039,29312.800
09 gen 202439,8139,8939,6539,6839,47321.500
08 gen 202439,8840,1339,8340,1139,90296.800
05 gen 202440,1040,3840,0840,1839,97278.600
04 gen 202440,0740,2239,9840,0339,82221.700
03 gen 202439,8940,1839,8940,0839,87247.900
02 gen 202440,3540,4640,1340,2340,02522.500
29 dic 202340,7840,8740,6440,6840,46602.400
28 dic 202340,7940,8740,6440,7040,48399.000
27 dic 202340,5240,6540,4640,5940,37485.200
26 dic 202340,3240,3940,2340,3340,11246.000
22 dic 202339,9840,0539,8339,9539,74431.000
22 dic 20230.315 Dividendo
21 dic 202339,9740,1339,8740,1139,58297.100
20 dic 202339,8939,8939,4439,4638,94387.000
19 dic 202339,9240,0939,9040,0139,48272.500
18 dic 202339,6539,7339,5139,7339,21308.600
15 dic 202339,7639,8239,6339,6639,14355.600
14 dic 202339,5839,9339,5839,9039,38472.300
13 dic 202338,7439,3538,6039,3338,81443.400
12 dic 202338,7038,8238,5638,7938,28259.100
*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...