Italia markets close in 21 minutes

WisdomTree Europe SmallCap Dividend UCITS ETF (DFE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,21+0,10 (+0,54%)
In data: 04:37PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202419,1619,2119,1619,2119,21515
09 mag 202419,0019,0019,0019,0019,00-
08 mag 202419,0019,0019,0019,0019,00158
07 mag 202418,8719,0018,8718,9818,9888
06 mag 202418,6218,6218,6218,6218,62-
03 mag 202418,6218,6218,6218,6218,62-
02 mag 202418,7218,7718,6318,6218,62398
30 apr 202418,7018,7018,7018,6118,61109
29 apr 202418,2118,2118,2118,2118,21-
26 apr 202418,2118,2118,2118,2118,21-
25 apr 202418,3218,3218,3218,2118,21200
24 apr 202418,4118,4118,4118,3918,39652
23 apr 202418,2718,3218,2718,4318,43479
22 apr 202418,1818,1818,1518,1918,19402
19 apr 202418,1218,1218,1218,1218,12-
18 apr 202418,1118,1618,0318,1218,121.284
17 apr 202418,1818,1818,1818,1818,18-
16 apr 202418,2118,2318,1818,1818,1822
15 apr 202418,5318,5318,4618,5018,50230
12 apr 202418,7518,7518,7518,5118,51371
11 apr 202418,6118,6118,6018,6018,6012
10 apr 202418,6418,6418,6418,6418,64-
09 apr 202418,6418,6418,6418,6418,64-
08 apr 202418,4418,6418,4418,6418,646
05 apr 202418,5918,5918,5918,5918,59-
04 apr 202418,6118,6118,5418,5918,59991
03 apr 202418,3418,4318,3418,4918,49807
02 apr 202418,5918,5918,4618,4618,4670
28 mar 202418,3818,3818,3818,3818,38-
27 mar 202418,3818,3818,3818,3818,38-
26 mar 202418,3318,3818,3318,3818,382
25 mar 202418,3118,3118,3118,3118,31-
22 mar 202418,3118,3118,3118,3118,31-
21 mar 202418,2418,3118,2418,3118,3120
20 mar 202418,1118,1118,1118,1218,12190
19 mar 202417,9718,0317,9718,1518,151.040
18 mar 202418,1518,1518,0818,0818,0828
15 mar 202418,1418,1618,1418,0618,06507
14 mar 202418,2018,2118,1318,1318,1310
13 mar 202418,0818,0818,0818,0818,08-
12 mar 202418,0118,1018,0118,0818,08220
11 mar 202418,0718,0818,0718,0818,084
08 mar 202418,0918,1018,0718,0918,095.100
07 mar 202418,0518,0518,0518,1318,13830
06 mar 202417,8817,8817,8817,8817,88-
05 mar 202417,8817,8817,8817,8817,88-
04 mar 202417,9417,9417,8617,8817,88404
01 mar 202417,8818,0217,8818,0218,0250
29 feb 202417,8317,8517,8317,8517,854
28 feb 202417,8517,8517,8517,7317,734
27 feb 202417,8017,8017,8017,8017,80-
26 feb 202417,9017,9017,8017,8017,80236
23 feb 202417,8817,8817,8817,8617,86800
22 feb 202417,8017,8017,8017,8017,80-
21 feb 202417,8717,8717,8717,8017,80120
20 feb 202417,9317,9317,9317,8017,802
19 feb 202417,8417,9017,8417,8817,8882
16 feb 202417,8317,8317,8317,8817,88250
15 feb 202417,7617,7617,7317,7317,7310
14 feb 202417,5617,5617,5617,5617,56-
13 feb 202417,7617,7617,4817,5617,56900
12 feb 202417,7117,8117,7117,7517,75248
09 feb 202417,6617,6617,6617,6417,6411
08 feb 202417,6917,6917,6917,6917,69-
07 feb 202417,7217,7217,7217,6917,6912
06 feb 202417,6017,7717,6017,7517,753.331
05 feb 202417,7417,7417,7417,7417,74-
02 feb 202417,7917,7917,7817,7417,743.622
01 feb 202417,9517,9517,8217,8217,8290
31 gen 202417,9317,9317,9317,9317,93-
30 gen 202418,0018,0017,9317,9317,931.571
29 gen 202417,9317,9317,9317,9317,93-
26 gen 202417,9617,9617,9517,9317,93500
25 gen 202417,8017,8017,8017,8017,80-
24 gen 202417,7517,7517,7517,8017,8080
23 gen 202417,6917,6917,6917,6217,623
22 gen 202417,5917,6417,5917,6317,63525
19 gen 202417,4517,4517,4517,4517,45-
18 gen 202417,4517,4517,4517,4517,45-
17 gen 202417,4317,4517,4317,4517,45200
16 gen 202417,5917,6817,5917,6817,6810
15 gen 202417,6617,6617,6417,6417,6412
12 gen 202417,7017,7017,7017,7517,75604
11 gen 202417,7217,7217,7217,5417,544
10 gen 202417,8217,8217,8217,8217,82-
09 gen 202417,8217,8217,8217,8217,82-
08 gen 202417,6417,6417,6417,8217,82275
05 gen 202417,6117,7717,6117,7117,7112.230
04 gen 202417,7117,8417,7117,8417,84120
03 gen 202418,0818,0817,9217,8917,89186
02 gen 202418,3418,3418,1418,1818,1850
29 dic 202318,2018,2018,2018,2518,2563
28 dic 202318,2618,3318,2618,3018,30889
27 dic 202318,2218,2918,2218,2918,2992
22 dic 202318,0618,0618,0618,0618,06-
21 dic 202318,0118,0118,0118,0618,0678
20 dic 202318,1318,1318,1318,1218,12270
19 dic 202317,8717,8717,8717,8717,87-
18 dic 202317,8317,8317,8317,8717,87100
15 dic 202317,9918,0317,9417,9417,9415
*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...