Italia markets open in 8 hours 4 minutes

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.066,50-8,00 (-0,26%)
Alla chiusura: 04:18PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20243.074,573.074,573.059,083.066,503.066,501.024
20 mag 20243.064,003.080,003.064,003.074,503.074,508.211
17 mag 20243.103,003.103,003.062,993.062,003.062,0097
16 mag 20243.080,003.090,003.080,003.083,503.083,5038
15 mag 20243.057,003.075,003.057,003.071,003.071,00249
14 mag 20243.051,003.070,003.050,003.054,003.054,00125
13 mag 20243.075,003.076,883.057,003.064,003.064,0088
10 mag 20243.072,003.072,003.058,083.063,003.063,00207
09 mag 20243.048,003.055,643.033,083.051,003.051,001.491
08 mag 20243.053,003.053,003.036,003.039,003.039,00246
07 mag 20243.013,003.034,003.013,003.032,003.032,00680
03 mag 20242.975,002.999,002.974,852.990,002.990,0035
02 mag 20242.966,002.979,002.960,002.962,002.962,0046
01 mag 20242.947,002.980,002.947,002.960,002.960,00164
30 apr 20242.994,002.996,002.982,742.976,002.976,00287
29 apr 20242.988,002.988,002.988,002.980,002.980,001
26 apr 20242.991,002.998,002.971,003.002,003.002,00612
25 apr 20242.957,002.959,192.957,002.962,002.962,00931
24 apr 20243.005,003.006,003.004,002.993,002.993,00412
23 apr 20242.996,003.002,002.990,002.993,502.993,5076
22 apr 20242.978,002.997,002.967,992.981,002.981,00130
19 apr 20242.952,002.963,002.936,002.959,502.959,5051
18 apr 20242.955,002.980,002.955,002.969,002.969,001.807
17 apr 20242.984,002.984,002.961,002.961,502.961,501.398
16 apr 20242.986,002.986,002.974,002.978,002.978,0014
15 apr 20243.012,003.024,002.994,083.003,503.003,50319
12 apr 20243.026,003.026,002.993,003.005,503.005,50315
11 apr 20243.005,003.005,003.005,003.002,003.002,0041
10 apr 20243.000,003.014,003.000,003.001,003.001,002.576
09 apr 20243.013,003.013,002.996,002.988,002.988,003.871
08 apr 20243.010,003.019,003.000,003.009,503.009,501.636
05 apr 20242.999,003.011,002.986,003.008,003.008,00309
04 apr 20243.020,003.043,003.012,003.031,003.031,00214
03 apr 20243.055,003.068,003.041,003.044,003.044,001.188
02 apr 20243.087,003.097,003.053,003.048,003.048,00294
28 mar 20243.097,003.097,003.072,003.078,003.078,0033
27 mar 20243.050,003.066,003.050,003.058,503.058,50505
26 mar 20243.065,003.065,003.052,003.057,503.057,50700
25 mar 20243.062,003.062,003.052,003.057,503.057,50130
22 mar 20243.100,003.100,003.085,003.080,003.080,00227
21 mar 20243.077,003.079,003.039,003.079,503.079,50910
20 mar 20243.012,503.012,503.012,503.012,503.012,50-
19 mar 20242.984,003.003,002.984,003.001,503.001,5062
18 mar 20242.990,002.994,002.978,003.000,003.000,002.093
15 mar 20243.020,003.020,002.992,002.982,002.982,0055
14 mar 20243.021,003.021,002.999,003.001,503.001,508.259
13 mar 20243.008,003.012,003.007,003.000,003.000,001.524
12 mar 20242.987,003.014,002.977,522.998,002.998,00349
11 mar 20242.974,002.974,002.947,002.960,002.960,001.337
08 mar 20242.982,002.984,902.973,312.972,502.972,50591
07 mar 20242.983,002.996,002.983,002.993,002.993,00443
06 mar 20242.984,002.990,002.978,002.992,002.992,0043
05 mar 20242.998,002.998,002.998,002.982,502.982,5020
04 mar 20243.023,003.023,003.003,313.008,003.008,001.411
01 mar 20243.012,003.012,002.989,003.002,003.002,006.857
29 feb 20242.985,002.985,002.985,002.985,002.985,00-
28 feb 20242.978,002.978,002.978,002.979,002.979,001
27 feb 20242.978,002.978,002.978,002.968,502.968,50114
26 feb 20242.978,002.994,002.978,002.983,502.983,5056
23 feb 20242.985,002.995,002.982,482.987,502.987,50233
22 feb 20242.951,002.978,002.951,002.971,002.971,002.232
21 feb 20242.935,002.935,002.926,312.929,502.929,50404
20 feb 20242.931,002.931,002.924,692.928,002.928,00864
19 feb 20242.955,002.955,002.941,002.949,502.949,50473
16 feb 20242.968,002.974,002.959,732.960,002.960,00910
15 feb 20242.961,002.961,002.947,002.948,502.948,503.510
14 feb 20242.948,002.948,002.934,522.937,002.937,00454
13 feb 20242.940,002.964,002.913,002.926,002.926,0068
12 feb 20242.928,002.958,482.928,002.958,002.958,003.591
09 feb 20242.952,002.952,002.933,002.938,002.938,00610
08 feb 20242.938,002.949,002.927,002.934,502.934,502.192
07 feb 20242.930,002.930,002.930,002.930,002.930,00-
06 feb 20242.928,002.943,002.928,002.920,002.920,0042
05 feb 20242.918,002.924,002.903,002.921,002.921,00180
02 feb 20242.873,002.895,002.873,002.904,002.904,0025
01 feb 20242.876,002.882,002.872,002.858,502.858,501.357
31 gen 20242.875,002.903,002.873,002.874,002.874,00819
30 gen 20242.895,002.896,002.893,002.892,502.892,50624
29 gen 20242.872,002.887,002.860,002.875,502.875,50107
26 gen 20242.875,002.885,002.851,002.879,502.879,501.100
25 gen 20242.881,482.886,002.881,482.878,002.878,00282
24 gen 20242.869,002.888,002.869,002.877,002.877,00288
23 gen 20242.859,002.883,002.859,002.877,502.877,50571
22 gen 20242.867,002.876,002.865,002.867,502.867,50737
19 gen 20242.850,002.862,002.850,002.856,002.856,00422
18 gen 20242.820,002.820,002.803,002.820,502.820,5074
17 gen 20242.805,002.819,002.805,002.816,502.816,50250
16 gen 20242.835,002.835,002.833,822.831,502.831,50188
15 gen 20242.823,002.835,002.812,102.817,002.817,001.774
12 gen 20242.816,002.816,002.806,102.808,502.808,502.411
11 gen 20242.822,002.822,002.818,002.803,002.803,0091
10 gen 20242.808,002.827,002.802,002.807,002.807,00390
09 gen 20242.803,002.803,002.799,002.802,002.802,0041
08 gen 20242.786,002.789,002.777,002.778,502.778,501.837
05 gen 20242.789,002.790,002.781,002.779,502.779,50227
04 gen 20242.790,002.795,002.788,002.797,002.797,001.056
03 gen 20242.821,002.830,002.819,002.810,002.810,00603
02 gen 20242.832,002.837,002.810,002.830,002.830,00352
29 dic 20232.798,002.829,062.798,002.815,002.815,001.885
28 dic 20232.813,002.813,002.813,002.813,002.813,00-
*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...