Italia markets open in 8 hours 48 minutes

WisdomTree Global High Dividend Fund (DEW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,43-0,13 (-0,27%)
Alla chiusura: 03:48PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202246,9947,1546,4146,4346,4378.239
27 giu 202246,5046,8046,4646,5646,5614.800
24 giu 202245,8546,4945,8546,4346,435.000
24 giu 20220.58 Dividendo
23 giu 202246,2146,3045,8146,1545,5722.300
22 giu 202245,8346,4145,8146,1945,61214.400
21 giu 202246,1446,3846,0846,2845,702.700
17 giu 202245,6345,6345,2245,4344,863.800
16 giu 202245,8645,8645,4645,6745,105.300
15 giu 202246,5446,6746,4146,6646,071.200
14 giu 202246,5746,5846,1046,2745,6916.300
13 giu 202247,2447,2446,5546,5946,009.000
10 giu 202248,1348,2748,0048,1147,5138.100
09 giu 202249,4749,5648,9248,9248,31121.400
08 giu 202250,0050,0649,6549,6549,0332.200
07 giu 202249,7650,3749,7650,3749,748.900
06 giu 202250,2850,3049,9650,0049,374.800
03 giu 202249,9449,9849,8849,8849,252.300
02 giu 202249,9950,3049,9950,3049,673.000
01 giu 202250,3850,3849,5849,9449,316.300
31 mag 202250,3850,3850,1250,1249,492.700
27 mag 202250,2850,5350,2750,5349,892.200
26 mag 202249,9450,1949,9450,0649,437.500
25 mag 202249,6349,7349,5549,6849,062.600
24 mag 202249,2649,3349,2049,3348,71400
23 mag 202248,8349,2248,8349,0148,391.400
20 mag 202248,5348,5347,7248,2947,6818.100
19 mag 202248,0248,1747,9648,1747,561.300
18 mag 202249,0849,0848,2948,2947,681.500
17 mag 202249,2249,4549,2249,4548,831.400
16 mag 202248,4248,8748,3348,7348,1228.400
13 mag 202248,3648,4548,1248,4547,842.200
12 mag 202247,4547,7047,3447,6847,084.500
11 mag 202248,1948,4147,5247,5446,9495.100
10 mag 202248,6548,6547,9048,0047,406.900
09 mag 202248,3648,3648,0648,1947,582.000
06 mag 202248,6949,1348,6949,0948,472.200
05 mag 202249,7449,7448,8349,1248,502.800
04 mag 202249,5050,2849,5050,2549,621.200
03 mag 202248,9649,3048,9649,2548,63700
02 mag 202248,5048,6948,1148,6948,081.900
29 apr 202249,9349,9548,8748,8948,286.200
28 apr 202249,6849,9949,6849,9949,36500
27 apr 202249,4149,7449,2849,4448,824.200
26 apr 202249,9150,1249,4149,4248,803.200
25 apr 202249,5350,2049,4650,2049,575.600
22 apr 202251,2751,2750,4250,4249,795.800
21 apr 202252,0952,0951,4051,4050,757.300
20 apr 202251,7552,0551,7251,8951,2414.900
19 apr 202251,2651,5051,2651,4850,836.800
18 apr 202251,3251,4851,1351,2150,572.600
14 apr 202251,4751,6851,4051,4050,754.400
13 apr 202251,3151,4951,3151,4950,841.800
12 apr 202251,6751,6751,2051,3050,664.900
11 apr 202251,7051,7651,3851,3850,732.700
08 apr 202251,5851,9151,5851,7551,101.800
07 apr 202251,4151,6851,2551,5750,929.100
06 apr 202251,1151,4951,1151,4950,8433.500
05 apr 202251,6251,6251,1551,1550,5111.500
04 apr 202251,5751,5751,3451,5050,852.000
01 apr 202251,3651,5751,1551,5750,9241.900
31 mar 202251,5551,6351,0951,0950,4514.000
30 mar 202251,6151,6151,4951,5050,853.600
29 mar 202251,5651,5651,1451,5450,892.100
28 mar 202250,7751,0150,7551,0150,371.300
25 mar 202250,9851,1150,9851,1150,47700
25 mar 20220.3 Dividendo
24 mar 202250,7850,9250,7850,9249,987.700
23 mar 202250,7550,7550,4650,4649,538.600
22 mar 202250,8350,9250,8350,9249,98500
21 mar 202250,8750,8750,5750,6449,71700
18 mar 202250,1650,5450,1650,5449,612.800
17 mar 202250,0050,3149,9950,3149,3911.000
16 mar 202249,7749,9249,5049,9249,003.400
15 mar 202248,9450,5048,7949,3548,4485.000
14 mar 202249,1349,1348,7848,8547,953.800
11 mar 202249,2549,2748,8948,8947,991.600
10 mar 202248,8649,1448,7849,1448,242.300
09 mar 202249,2149,5149,2149,2948,381.300
08 mar 202249,1549,4048,5448,5447,656.300
07 mar 202249,5449,5448,5048,5047,6112.500
04 mar 202249,5249,8549,4949,8548,931.000
03 mar 202250,2150,2249,9650,0749,152.800
02 mar 202249,6450,1549,6350,1149,1926.400
01 mar 202249,1749,2549,1149,2048,302.700
28 feb 202249,7249,9449,7249,9449,022.900
25 feb 202249,3450,4449,3450,4449,515.300
24 feb 202248,7449,1148,1649,1148,215.600
23 feb 202250,3250,4049,8449,8448,924.000
22 feb 202250,5650,5750,0250,2949,375.500
18 feb 202250,6050,8150,5050,6749,742.700
17 feb 202250,9550,9550,7350,7349,801.100
16 feb 202251,0551,2551,0351,2350,291.900
15 feb 202250,9451,0550,9451,0250,081.300
14 feb 202250,6950,6950,4950,6549,72800
11 feb 202251,2051,3951,0151,0150,072.200
10 feb 202251,2751,2851,1351,1450,202.200
09 feb 202251,6451,7151,5951,6550,701.700
08 feb 202251,1551,3451,1551,3450,403.300
07 feb 202250,9951,2650,9951,0350,091.900
*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...