Italia markets closed

WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (DGRG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.382,00+29,50 (+0,88%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.366,003.393,003.353,003.382,003.382,00435
02 mag 20243.356,003.365,003.341,003.352,503.352,50428
01 mag 20243.352,003.367,003.334,003.349,003.349,00889
30 apr 20243.378,003.394,003.371,343.377,003.377,00644
29 apr 20243.389,003.402,003.371,003.382,003.382,001.969
26 apr 20243.401,003.402,003.365,003.406,003.406,001.221
25 apr 20243.384,003.386,003.352,003.356,003.356,002.765
24 apr 20243.413,003.415,003.385,003.395,003.395,001.060
23 apr 20243.394,003.397,003.371,003.392,003.392,00710
22 apr 20243.375,003.390,003.350,003.372,003.372,002.701
19 apr 20243.328,003.353,003.319,003.351,503.351,501.286
18 apr 20243.365,003.365,003.334,003.364,003.364,00299
17 apr 20243.360,003.374,003.332,003.350,003.350,00829
16 apr 20243.377,003.385,003.341,003.368,003.368,00641
15 apr 20243.415,003.421,003.387,003.399,003.399,001.839
12 apr 20243.429,003.430,003.394,003.402,003.402,001.395
11 apr 20243.418,003.418,003.372,003.397,003.397,00342
10 apr 20243.415,003.415,003.380,003.396,503.396,501.544
09 apr 20243.409,003.413,693.360,003.379,503.379,501.789
08 apr 20243.404,003.419,003.390,003.404,003.404,003.659
05 apr 20243.389,003.405,003.377,003.405,503.405,501.917
04 apr 20243.439,003.442,003.406,003.429,003.429,001.180
03 apr 20243.447,003.455,003.431,003.440,003.440,001.700
02 apr 20243.495,003.495,003.439,003.438,003.438,001.989
28 mar 20243.482,003.490,003.452,003.470,503.470,501.649
27 mar 20243.463,003.464,003.443,003.448,503.448,50429
26 mar 20243.463,003.464,003.440,133.448,503.448,501.310
25 mar 20243.475,003.475,003.441,003.446,003.446,00771
22 mar 20243.490,003.499,003.461,003.473,503.473,50765
21 mar 20243.420,003.477,003.416,003.472,503.472,502.119
20 mar 20243.398,003.407,003.384,003.398,503.398,50634
19 mar 20243.391,003.392,003.362,003.385,503.385,50665
18 mar 20243.383,003.389,003.350,003.384,503.384,50197
15 mar 20243.400,003.400,003.362,003.362,503.362,501.718
14 mar 20243.390,003.400,003.375,003.387,503.387,50365
13 mar 20243.392,003.411,003.380,003.384,003.384,00303
12 mar 20243.373,003.394,003.351,003.380,503.380,501.441
11 mar 20243.337,003.343,003.313,003.338,003.338,00445
08 mar 20243.350,003.379,003.350,003.350,003.350,001.027
07 mar 20243.383,003.386,003.350,003.375,003.375,00167
06 mar 20243.368,003.378,593.341,003.375,503.375,50678
05 mar 20243.404,003.404,003.360,003.363,003.363,001.044
04 mar 20243.404,003.406,003.379,003.391,503.391,501.028
01 mar 20243.380,003.391,003.361,003.383,503.383,501.227
29 feb 20243.354,003.374,003.344,003.365,503.365,50783
28 feb 20243.370,003.370,003.348,003.357,503.357,50310
27 feb 20243.363,003.370,003.348,003.345,503.345,501.211
26 feb 20243.372,003.390,003.355,003.360,503.360,50601
23 feb 20243.362,003.377,003.352,003.367,003.367,002.933
22 feb 20243.327,003.355,003.320,003.349,003.349,001.129
21 feb 20243.312,003.314,003.294,003.297,003.297,001.880
20 feb 20243.309,003.323,003.291,073.299,003.299,002.310
19 feb 20243.321,003.328,003.304,003.323,503.323,50738
16 feb 20243.344,003.345,003.327,003.335,503.335,50510
15 feb 20243.344,003.344,003.324,003.325,003.325,0045
14 feb 20243.319,003.322,003.308,003.307,003.307,001.789
13 feb 20243.332,003.338,003.295,003.300,003.300,002.180
12 feb 20243.325,003.325,003.325,003.335,503.335,50842
09 feb 20243.326,003.326,003.326,003.313,503.313,50346
08 feb 20243.311,943.311,943.311,943.307,503.307,50135
07 feb 20243.296,343.298,003.296,343.307,003.307,00253
06 feb 20243.300,003.300,003.299,003.292,503.292,50513
05 feb 20243.271,003.300,003.269,003.293,003.293,001.691
02 feb 20243.234,003.270,003.234,003.275,003.275,003.545
01 feb 20243.241,003.241,003.240,003.225,503.225,50170
31 gen 20243.240,003.240,003.240,003.241,003.241,004
30 gen 20243.265,003.267,003.251,063.264,003.264,00295
29 gen 20243.261,003.261,003.244,003.251,003.251,00363
26 gen 20243.251,003.258,003.239,003.247,003.247,00382
25 gen 20243.240,123.240,123.240,123.248,003.248,002
24 gen 20243.245,003.245,003.236,003.245,503.245,50355
23 gen 20243.245,003.245,003.245,003.245,003.245,00-
22 gen 20243.228,003.241,803.228,003.234,503.234,50306
19 gen 20243.214,003.214,003.210,003.217,003.217,0042
18 gen 20243.181,003.181,003.168,933.180,003.180,0068
17 gen 20243.177,003.177,003.169,003.175,503.175,50118
16 gen 20243.188,003.188,003.188,003.188,003.188,00-
15 gen 20243.176,003.183,003.174,073.173,003.173,00359
12 gen 20243.168,923.179,003.168,923.165,003.165,00159
11 gen 20243.170,003.171,003.170,003.159,003.159,00159
10 gen 20243.165,003.165,003.157,943.164,503.164,50941
09 gen 20243.151,003.154,003.151,003.158,003.158,0010
08 gen 20243.153,003.153,003.135,873.137,003.137,00350
05 gen 20243.137,003.137,003.137,003.130,003.130,00482
04 gen 20243.139,003.139,003.139,003.152,503.152,50213
03 gen 20243.154,003.154,003.154,003.154,003.154,00-
02 gen 20243.157,003.172,003.144,133.176,503.176,502.261
29 dic 20233.173,003.173,003.155,003.157,003.157,00111
28 dic 20233.163,003.163,003.163,003.157,503.157,501
27 dic 20233.166,003.166,003.147,003.136,003.136,006
22 dic 20233.131,003.131,003.131,003.132,503.132,502
21 dic 20233.146,003.160,003.127,003.141,003.141,00465
20 dic 20233.170,003.175,003.155,003.159,503.159,502.141
19 dic 20233.151,003.153,003.146,003.148,503.148,50709
18 dic 20233.142,003.166,003.142,003.164,503.164,50770
15 dic 20233.136,003.140,773.136,003.147,003.147,001.107
14 dic 20233.149,003.196,003.140,933.127,003.127,0097
13 dic 20233.136,003.136,003.134,003.132,503.132,50770
12 dic 20233.103,003.115,003.097,003.109,003.109,00563
11 dic 20233.103,003.103,003.076,003.093,503.093,50119
*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...