Italia markets close in 1 hour 47 minutes
FTSE MIB
33.846,69 +100,03 (+0,30%) Dow Jones
38.026,91 +123,62 (+0,33%) Nasdaq
15.742,40 +136,92 (+0,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,39 +0,39 (+0,49%) Bitcoin EUR
54.742,21 +951,21 (+1,77%)
WisdomTree US Equity Income UCITS ETF (DHS.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 11:55AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 20,72 | 20,72 | 20,67 | 20,67 | 20,67 | 262 |
| 29 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 26 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 25 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 24 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 23 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 22 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 19 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 18 apr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 17 apr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 16 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 15 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 12 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 11 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 10 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 09 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 08 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 05 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 26 |
| 04 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 03 apr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 02 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 28 mar 2024 | 21,30 | 21,32 | 21,30 | 21,32 | 21,32 | 85 |
| 27 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 26 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 25 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 22 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 21 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 601 |
| 20 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 19 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 18 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 15 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | 130 |
| 14 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 13 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 12 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 11 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 08 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 07 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 06 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 05 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 04 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | 4.679 |
| 01 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 29 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 26 |
| 28 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 26 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 23 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 22 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 21 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | 29 |
| 20 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 19 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 16 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 15 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 14 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 13 feb 2024 | 19,44 | 19,44 | 19,30 | 19,30 | 19,30 | 14.276 |
| 12 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | 1.000 |
| 08 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | 13 |
| 07 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 06 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 05 feb 2024 | 19,06 | 19,07 | 19,06 | 19,07 | 19,07 | 9.500 |
| 02 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 01 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 25 |
| 31 gen 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 30 gen 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 29 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 26 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 25 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 24 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 23 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | 4.754 |
| 22 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 19 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 18 gen 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | 3.200 |
| 17 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 16 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 15 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 12 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 11 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 10 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 09 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 08 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 27 |
| 05 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | 25 |
| 04 gen 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 03 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 29 dic 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 28 dic 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 27 dic 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 22 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 21 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 20 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 19 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 18 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 3 |
| 15 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 14 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 13 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 12 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 11 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 08 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 07 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 06 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 05 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| *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.