Italia markets open in 1 hour 35 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.122,47 -106,64 (-0,28%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.564,73 -82,56 (-0,15%) CMC Crypto 200
1.256,38 -56,25 (-4,28%)
WisdomTree Europe SmallCap Dividend UCITS ETF - Acc (DFEA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:21PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 09 mag 2024 | 19,94 | 19,96 | 19,93 | 19,92 | 19,92 | 879 |
| 08 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 07 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 06 mag 2024 | 19,65 | 19,65 | 19,65 | 19,67 | 19,67 | 52 |
| 03 mag 2024 | 19,54 | 19,61 | 19,54 | 19,57 | 19,57 | 352 |
| 02 mag 2024 | 19,46 | 19,46 | 19,46 | 19,43 | 19,43 | 500 |
| 30 apr 2024 | 19,52 | 19,52 | 19,52 | 19,41 | 19,41 | 200 |
| 29 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 25 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 24 apr 2024 | 19,12 | 19,12 | 19,12 | 19,14 | 19,14 | 332 |
| 23 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 22 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 19 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 18 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 17 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 16 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 15 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 11 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 10 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 09 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 08 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 05 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 04 apr 2024 | 19,44 | 19,44 | 19,44 | 19,42 | 19,42 | 111 |
| 03 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 02 apr 2024 | 19,46 | 19,46 | 19,46 | 19,26 | 19,26 | 160 |
| 28 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 27 mar 2024 | 19,19 | 19,19 | 19,19 | 19,26 | 19,26 | 288 |
| 26 mar 2024 | 19,16 | 19,16 | 19,16 | 19,15 | 19,15 | 1 |
| 25 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 22 mar 2024 | 19,09 | 19,09 | 19,09 | 19,04 | 19,04 | 600 |
| 21 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 20 mar 2024 | 18,82 | 18,82 | 18,82 | 18,85 | 18,85 | 531 |
| 19 mar 2024 | 18,84 | 18,84 | 18,84 | 18,85 | 18,85 | 300 |
| 18 mar 2024 | 18,99 | 18,99 | 18,79 | 18,83 | 18,83 | 50 |
| 15 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 14 mar 2024 | 18,99 | 19,01 | 18,98 | 18,88 | 18,88 | 5.740 |
| 13 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 12 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 11 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 08 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 07 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 06 mar 2024 | 18,73 | 18,73 | 18,73 | 18,76 | 18,76 | 533 |
| 05 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 04 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 01 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 29 feb 2024 | 18,60 | 18,60 | 18,60 | 18,56 | 18,56 | 550 |
| 28 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 27 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 26 feb 2024 | 18,43 | 18,43 | 18,43 | 18,51 | 18,51 | 280 |
| 23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 22 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 21 feb 2024 | 18,55 | 18,58 | 18,55 | 18,50 | 18,50 | 2.063 |
| 20 feb 2024 | 18,53 | 18,53 | 18,53 | 18,51 | 18,51 | 2 |
| 19 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 16 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 15 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 14 feb 2024 | 18,44 | 18,44 | 18,44 | 18,40 | 18,40 | 540 |
| 13 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 12 feb 2024 | 18,41 | 18,41 | 18,41 | 18,53 | 18,53 | 235 |
| 09 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 08 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 07 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 06 feb 2024 | 18,39 | 18,40 | 18,39 | 18,43 | 18,43 | 1.010 |
| 05 feb 2024 | 18,48 | 18,48 | 18,48 | 18,30 | 18,30 | 800 |
| 02 feb 2024 | 18,50 | 18,50 | 18,50 | 18,46 | 18,46 | 17 |
| 01 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 31 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 30 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 29 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 26 gen 2024 | 18,59 | 18,59 | 18,59 | 18,64 | 18,64 | 300 |
| 25 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 24 gen 2024 | 18,46 | 18,46 | 18,46 | 18,44 | 18,44 | 165 |
| 23 gen 2024 | 18,31 | 18,31 | 18,31 | 18,25 | 18,25 | 300 |
| 22 gen 2024 | 18,30 | 18,30 | 18,30 | 18,26 | 18,26 | 280 |
| 19 gen 2024 | 18,22 | 18,22 | 18,22 | 18,02 | 18,02 | 240 |
| 18 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 17 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 16 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 15 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 12 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 11 gen 2024 | 18,15 | 18,15 | 18,15 | 18,24 | 18,24 | 508 |
| 10 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 09 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 08 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 05 gen 2024 | 18,27 | 18,27 | 18,27 | 18,37 | 18,37 | 100 |
| 04 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 03 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 02 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 29 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 28 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 27 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 22 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 21 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 20 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 19 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 18 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 15 dic 2023 | 18,27 | 18,27 | 18,27 | 18,26 | 18,26 | 55 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.