Italia markets close in 2 hours 54 minutes

WisdomTree Global High Dividend Fund (DEW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,19-0,82 (-1,91%)
Alla chiusura: 03:53PM EDT
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202242,6942,6942,0942,1942,1914.800
05 ott 202242,8043,1842,4543,0143,0147.300
04 ott 202243,0343,3343,0343,3143,31144.700
03 ott 202241,7642,2841,6142,1242,125.100
30 set 202241,4641,7941,1441,1441,1411.300
29 set 202242,2042,2041,3641,6341,6322.200
28 set 202241,6242,2741,5042,0442,0422.400
27 set 202242,2042,2041,3841,5241,526.700
26 set 202242,2942,4641,7441,8841,889.600
26 set 20220.525 Dividendo
23 set 202243,6143,6143,0343,0742,554.400
22 set 202244,1244,2644,1144,1943,652.400
21 set 202244,9644,9644,2244,2243,683.600
20 set 202244,9544,9544,5244,7344,181.000
19 set 202244,7345,3044,7345,3044,754.100
16 set 202244,9045,1144,7845,1144,5611.100
15 set 202245,3545,3645,1545,1944,641.400
14 set 202245,6545,6545,3045,4844,931.900
13 set 202246,1746,2645,3245,3944,844.900
12 set 202246,8346,9346,7846,8246,259.200
09 set 202246,2946,3946,2646,3845,813.400
08 set 202245,6345,6845,5045,6845,126.500
07 set 202244,8245,4644,8245,4444,894.800
06 set 202245,3345,3344,9144,9144,3612.900
02 set 202245,9345,9645,0545,1144,562.600
01 set 202245,0045,4345,0045,4344,887.000
31 ago 202245,7545,7745,4645,4644,911.800
30 ago 202246,0046,0045,7345,7345,172.800
29 ago 202246,1746,4446,1746,3145,75700
26 ago 202247,1847,1946,4546,4545,882.700
25 ago 202247,1847,3447,0647,3446,765.200
24 ago 202246,9147,0046,8846,9946,423.500
23 ago 202247,0547,0946,9647,0346,461.200
22 ago 202247,1647,1646,9446,9446,374.100
19 ago 202247,5747,6947,5747,6047,021.900
18 ago 202247,8947,9347,7447,8947,311.600
17 ago 202247,7348,0147,7347,8547,273.300
16 ago 202247,8348,1447,8348,1047,517.600
15 ago 202247,6647,8947,6647,8847,302.500
12 ago 202247,6547,9647,6047,9647,381.700
11 ago 202247,6747,7647,4747,4946,918.500
10 ago 202247,3647,5147,2447,4346,8533.000
09 ago 202246,8246,8246,5946,7246,1527.700
08 ago 202246,7146,8546,6046,6946,122.900
05 ago 202246,3146,4646,3146,4645,894.200
04 ago 202246,6146,6146,4646,4745,903.000
03 ago 202246,5546,7046,3446,6346,0614.200
02 ago 202246,7346,8246,4146,4145,842.100
01 ago 202246,7346,8846,7346,8346,262.000
29 lug 202246,6846,9846,6846,9646,393.900
28 lug 202246,3846,7446,3846,7446,173.800
27 lug 202246,0746,4145,8846,3945,821.700
26 lug 202245,9246,0345,8945,9345,372.000
25 lug 202245,8545,9745,8045,9745,4131.900
22 lug 202245,7045,7245,3745,4844,937.900
21 lug 202245,1345,5845,1345,5845,027.400
20 lug 202245,7145,7145,2945,4044,854.600
19 lug 202245,4745,7745,4445,7445,186.300
18 lug 202245,6045,6044,8745,0144,4615.900
15 lug 202244,6645,0544,6245,0544,5011.400
14 lug 202244,3244,5744,1744,5544,0143.600
13 lug 202244,9145,3944,9045,1644,61150.100
12 lug 202245,4545,6845,3645,3744,8263.000
11 lug 202245,5045,6745,4045,4744,929.900
08 lug 202245,9346,0445,7645,8645,3017.000
07 lug 202245,7945,9745,7945,9045,3415.900
06 lug 202245,5145,5945,1145,4044,8513.100
05 lug 202245,5345,5344,8445,5044,959.200
01 lug 202245,8746,3845,6946,3245,765.100
30 giu 202245,7146,3045,3845,9945,43218.000
29 giu 202246,8146,8146,1546,2145,6520.500
28 giu 202246,9947,2046,4146,4345,8678.200
27 giu 202246,5046,8046,4646,5645,9914.800
24 giu 202245,8546,4945,8546,4345,865.000
24 giu 20220.58 Dividendo
23 giu 202246,2146,3045,8146,1545,0122.300
22 giu 202245,8346,4145,8146,1945,05214.400
21 giu 202246,1446,3846,0846,2845,142.700
17 giu 202245,6345,6345,2245,4344,313.800
16 giu 202245,8645,8645,4645,6744,555.300
15 giu 202246,5446,6746,4146,6645,511.200
14 giu 202246,5746,5846,1046,2745,1316.300
13 giu 202247,2447,2446,5546,5945,449.000
10 giu 202248,1348,2748,0048,1146,9338.100
09 giu 202249,4749,5648,9248,9247,72121.400
08 giu 202250,0050,0649,6549,6548,4332.200
07 giu 202249,7650,3749,7650,3749,138.900
06 giu 202250,2850,3049,9650,0048,774.800
03 giu 202249,9449,9849,8849,8848,652.300
02 giu 202249,9950,3049,9950,3049,063.000
01 giu 202250,3850,3849,5849,9448,716.300
31 mag 202250,3850,3850,1250,1248,892.700
27 mag 202250,2850,5350,2750,5349,292.200
26 mag 202249,9450,1949,9450,0648,837.500
25 mag 202249,6349,7349,5549,6848,462.600
24 mag 202249,2649,3349,2049,3348,12400
23 mag 202248,8349,2248,8349,0147,801.400
20 mag 202248,5348,5347,7248,2947,1018.100
19 mag 202248,0248,1747,9648,1746,981.300
18 mag 202249,0849,0848,2948,2947,101.500
*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...