Italia markets open in 3 hours 57 minutes

WisdomTree Global High Dividend Fund (DEW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,00+0,14 (+0,27%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202451,8752,0051,8052,0052,004.600
16 mag 202451,9151,9251,8651,8651,861.800
15 mag 202451,7051,8251,7051,8251,823.400
14 mag 202451,4551,4951,3751,4951,493.400
13 mag 202451,5151,5351,2951,3151,312.200
10 mag 202451,3851,3851,1551,1551,151.200
09 mag 202450,7151,0550,7151,0551,052.800
08 mag 202450,5050,6650,5050,6550,653.000
07 mag 202450,5650,7050,5350,5850,583.900
06 mag 202450,4250,4350,3050,4350,433.300
03 mag 202450,1850,1850,0950,1650,161.400
02 mag 202449,7549,8849,5749,7849,784.000
01 mag 202449,3249,7549,3149,3649,363.900
30 apr 202449,7449,7449,3449,3449,342.900
29 apr 202449,7849,9449,7849,9449,943.600
26 apr 202449,7149,7549,6049,6049,603.400
25 apr 202449,6449,6649,3249,6649,664.100
24 apr 202449,7549,9649,7449,9649,9611.400
23 apr 202449,6849,9549,6849,9149,915.500
22 apr 202449,2349,6049,1049,5349,531.700
19 apr 202448,6449,0448,6449,0449,041.500
18 apr 202448,6948,6948,5548,5548,55900
17 apr 202448,4748,4848,2948,4348,431.900
16 apr 202448,5548,5548,1448,2148,2125.800
15 apr 202449,3049,3048,6048,7048,706.500
12 apr 202449,3049,3048,8648,9148,911.700
11 apr 202449,8449,8449,4849,6349,634.200
10 apr 202450,1150,1149,5849,7649,7613.000
09 apr 202450,5650,5750,3250,5650,5656.500
08 apr 202450,3250,4850,3250,4050,406.600
05 apr 202449,9550,1749,9250,1750,172.400
04 apr 202450,8950,8950,0350,0350,032.600
03 apr 202450,4650,5250,4350,4350,431.400
02 apr 202450,5350,5350,3750,4450,442.300
01 apr 202450,7850,7850,5250,5350,531.800
28 mar 202450,7150,8750,7150,8650,862.000
27 mar 202450,2650,6150,2650,6150,613.800
26 mar 202450,2350,2349,9449,9449,9451.500
25 mar 202450,0250,1550,0250,0650,061.700
22 mar 202450,2850,2849,9850,0150,016.600
22 mar 20240.325 Dividendo
21 mar 202450,6050,7550,6050,6250,295.900
20 mar 202450,4150,4450,4150,4450,12600
19 mar 202450,1050,1049,9950,0849,763.600
18 mar 202449,8449,9149,8449,8649,541.900
15 mar 202449,7149,9849,7149,8349,517.200
14 mar 202450,1850,1849,8049,8449,524.500
13 mar 202450,2650,3950,2050,2549,932.800
12 mar 202450,0650,2050,0350,1849,864.400
11 mar 202449,7950,0149,7249,9749,655.700
08 mar 202449,8749,9649,8349,8649,543.300
07 mar 202449,7549,8649,7449,8049,486.400
06 mar 202449,5449,7049,4749,5549,236.900
05 mar 202448,9949,3348,9949,1448,824.200
04 mar 202448,9049,1248,9049,0448,734.400
01 mar 202448,8648,9848,7048,9848,671.900
29 feb 202448,9748,9748,7148,8448,533.500
28 feb 202448,6148,7548,6148,6748,362.700
27 feb 202448,7648,8348,7348,8248,512.000
26 feb 202449,0049,0048,6948,7048,393.200
23 feb 202448,9349,1348,9349,0648,7511.900
22 feb 202448,9648,9648,7348,9248,615.500
21 feb 202448,6048,7048,5248,7048,391.200
20 feb 202448,5248,6448,4448,4848,175.000
16 feb 202448,3948,5848,3748,4048,096.100
15 feb 202447,9248,3747,9248,3748,065.500
14 feb 202447,7247,7247,5547,6947,383.400
13 feb 202447,9447,9447,1847,3847,082.200
12 feb 202447,8648,2547,8648,1647,855.000
09 feb 202447,8447,8647,7847,8647,552.900
08 feb 202447,9247,9247,7947,9047,593.100
07 feb 202448,1648,1647,9347,9647,659.100
06 feb 202447,8448,1247,8448,0947,782.600
05 feb 202447,8647,8647,5947,7347,426.900
02 feb 202448,1948,3047,9648,1747,866.600
01 feb 202448,1148,4047,8848,4048,096.500
31 gen 202448,5148,5848,0248,0347,7212.000
30 gen 202448,2748,4948,2648,4348,1224.900
29 gen 202448,3348,4448,1648,4048,0926.100
26 gen 202448,4448,4548,2348,2947,984.100
25 gen 202448,1348,2548,0048,2147,9011.500
24 gen 202448,3448,3447,7547,8247,51133.000
23 gen 202447,8447,9147,7247,9147,606.300
22 gen 202447,8247,8247,7047,8047,498.500
19 gen 202447,5947,8147,4847,8147,509.100
18 gen 202447,6047,6047,2747,5047,2010.100
17 gen 202447,5847,6247,3047,5147,209.200
16 gen 202448,3148,3147,9147,9447,635.600
12 gen 202448,8548,8548,5548,6348,323.100
11 gen 202448,5648,5648,2848,4848,174.900
10 gen 202448,8248,8248,6548,7248,411.900
09 gen 202448,9648,9648,8148,8148,503.600
08 gen 202448,9749,2348,8149,2348,9114.500
05 gen 202448,8549,0648,8149,0048,695.700
04 gen 202448,9449,0748,8348,8348,524.100
03 gen 202448,8448,9048,7048,7748,467.400
02 gen 202448,6549,2148,6549,0648,756.500
29 dic 202349,0349,0348,8148,8148,502.000
28 dic 202348,9748,9748,9048,9148,603.100
27 dic 202348,8849,0048,7748,8648,554.400
*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...