Italia markets closed

WisdomTree Global High Dividend Fund (DEW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,91-0,24 (-0,46%)
Alla chiusura: 03:43PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202452,1652,1651,9051,9151,913.500
18 lug 202452,5352,5352,1052,1552,151.300
17 lug 202452,1052,5852,1052,5752,577.200
16 lug 202451,6052,2151,6052,1952,194.700
15 lug 202451,7651,7951,6151,6551,655.600
12 lug 202451,7251,9151,6651,7751,772.200
11 lug 202451,0851,4651,0851,4551,455.400
10 lug 202450,5850,8450,5850,8450,848.300
09 lug 202450,2850,5150,2550,4250,424.700
08 lug 202450,5050,5350,4050,4050,402.600
05 lug 202450,5050,5050,2150,3850,381.900
03 lug 202450,3950,4450,3250,3550,351.400
02 lug 202450,0750,1649,9750,1650,167.900
01 lug 202450,3650,3650,0550,0550,052.300
28 giu 202450,0650,0749,8850,0350,035.100
27 giu 202449,9549,9549,7149,7949,793.500
26 giu 202449,9649,9749,7849,7849,7878.500
25 giu 202450,5150,5150,0650,1750,174.400
25 giu 20240.745 Dividendo
24 giu 202450,9651,3650,9651,3650,628.600
21 giu 202450,7750,7750,5950,6549,921.700
20 giu 202450,6950,8350,6150,8250,084.900
18 giu 202450,3750,6250,3350,5449,8113.700
17 giu 202449,9950,2249,9550,2049,472.300
14 giu 202449,9250,0049,7250,0049,272.000
13 giu 202450,1750,2450,1750,2449,51300
12 giu 202450,8150,8150,4150,5349,801.900
11 giu 202450,4450,4650,1850,4349,707.700
10 giu 202450,6550,7650,5450,7650,02700
07 giu 202450,8951,0050,7550,7650,022.200
06 giu 202451,0051,1251,0051,1250,383.100
05 giu 202451,1351,1350,8751,0550,313.500
04 giu 202450,7651,0950,7651,0150,272.500
03 giu 202451,3751,3750,9651,1250,384.400
31 mag 202450,6751,3150,6751,3150,571.200
30 mag 202450,2450,5850,2450,5349,803.300
29 mag 202450,3850,3850,1150,1849,453.100
28 mag 202451,1151,1150,7250,8150,073.100
24 mag 202451,0051,0050,9750,9750,23700
23 mag 202451,1651,1650,7650,7650,02800
22 mag 202451,7251,7251,3151,3950,646.300
21 mag 202451,7251,8951,7251,8651,114.200
20 mag 202452,0652,0651,8051,8051,052.200
17 mag 202451,8752,0051,8052,0051,254.600
16 mag 202451,9151,9251,8651,8651,111.800
15 mag 202451,7051,8251,7051,8251,073.400
14 mag 202451,4551,4951,3751,4950,743.400
13 mag 202451,5151,5351,2951,3150,572.200
10 mag 202451,3851,3851,1551,1550,411.200
09 mag 202450,7151,0550,7151,0550,312.800
08 mag 202450,5050,6650,5050,6549,923.000
07 mag 202450,5650,7050,5350,5849,853.900
06 mag 202450,4250,4350,3050,4349,703.300
03 mag 202450,1850,1850,0950,1649,431.400
02 mag 202449,7549,8849,5749,7849,064.000
01 mag 202449,3249,7549,3149,3648,643.900
30 apr 202449,7449,7449,3449,3448,622.900
29 apr 202449,7849,9449,7849,9449,223.600
26 apr 202449,7149,7549,6049,6048,883.400
25 apr 202449,6449,6649,3249,6648,944.100
24 apr 202449,7549,9649,7449,9649,2411.400
23 apr 202449,6849,9549,6849,9149,195.500
22 apr 202449,2349,6049,1049,5348,811.700
19 apr 202448,6449,0448,6449,0448,331.500
18 apr 202448,6948,6948,5548,5547,85900
17 apr 202448,4748,4848,2948,4347,731.900
16 apr 202448,5548,5548,1448,2147,5125.800
15 apr 202449,3049,3048,6048,7047,996.500
12 apr 202449,3049,3048,8648,9148,201.700
11 apr 202449,8449,8449,4849,6348,914.200
10 apr 202450,1150,1149,5849,7649,0413.000
09 apr 202450,5650,5750,3250,5649,8356.500
08 apr 202450,3250,4850,3250,4049,676.600
05 apr 202449,9550,1749,9250,1749,442.400
04 apr 202450,8950,8950,0350,0349,302.600
03 apr 202450,4650,5250,4350,4349,701.400
02 apr 202450,5350,5350,3750,4449,712.300
01 apr 202450,7850,7850,5250,5349,801.800
28 mar 202450,7150,8750,7150,8650,122.000
27 mar 202450,2650,6150,2650,6149,883.800
26 mar 202450,2350,2349,9449,9449,2251.500
25 mar 202450,0250,1550,0250,0649,331.700
22 mar 202450,2850,2849,9850,0149,286.600
22 mar 20240.325 Dividendo
21 mar 202450,6050,7550,6050,6249,575.900
20 mar 202450,4150,4450,4150,4449,39600
19 mar 202450,1050,1049,9950,0849,043.600
18 mar 202449,8449,9149,8449,8648,821.900
15 mar 202449,7149,9849,7149,8348,797.200
14 mar 202450,1850,1849,8049,8448,804.500
13 mar 202450,2650,3950,2050,2549,202.800
12 mar 202450,0650,2050,0350,1849,134.400
11 mar 202449,7950,0149,7249,9748,935.700
08 mar 202449,8749,9649,8349,8648,823.300
07 mar 202449,7549,8649,7449,8048,766.400
06 mar 202449,5449,7049,4749,5548,526.900
05 mar 202448,9949,3348,9949,1448,124.200
04 mar 202448,9049,1248,9049,0448,024.400
01 mar 202448,8648,9848,7048,9847,961.900
29 feb 202448,9748,9748,7148,8447,823.500
*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...