Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.854,43 -516,14 (-0,87%)
WisdomTree International Dividend ex-Financials Fund (DOO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:58PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | 164 |
| 25 apr 2024 | 39,83 | 39,86 | 39,81 | 39,86 | 39,86 | 2.962 |
| 24 apr 2024 | 39,96 | 40,08 | 39,96 | 40,08 | 40,08 | 535 |
| 23 apr 2024 | 40,27 | 40,33 | 40,27 | 40,29 | 40,29 | 598 |
| 22 apr 2024 | 39,98 | 40,04 | 39,98 | 40,04 | 40,04 | 1.151 |
| 19 apr 2024 | 39,57 | 39,57 | 39,51 | 39,56 | 39,56 | 2.419 |
| 18 apr 2024 | 39,51 | 39,51 | 39,34 | 39,34 | 39,34 | 686 |
| 17 apr 2024 | 39,56 | 39,60 | 39,27 | 39,48 | 39,48 | 30.815 |
| 16 apr 2024 | 39,47 | 39,47 | 39,27 | 39,30 | 39,30 | 1.061 |
| 15 apr 2024 | 40,03 | 40,03 | 39,60 | 39,68 | 39,68 | 2.492 |
| 12 apr 2024 | 39,88 | 39,92 | 39,78 | 39,78 | 39,78 | 2.093 |
| 11 apr 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | 291 |
| 10 apr 2024 | 40,29 | 40,29 | 40,21 | 40,29 | 40,29 | 1.936 |
| 09 apr 2024 | 40,73 | 40,84 | 40,73 | 40,84 | 40,84 | 606 |
| 08 apr 2024 | 40,79 | 40,95 | 40,79 | 40,90 | 40,90 | 3.993 |
| 05 apr 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | 180 |
| 04 apr 2024 | 41,08 | 41,08 | 40,60 | 40,60 | 40,60 | 2.886 |
| 03 apr 2024 | 40,77 | 40,99 | 40,77 | 40,97 | 40,97 | 790 |
| 02 apr 2024 | 40,74 | 40,75 | 40,74 | 40,75 | 40,75 | 149 |
| 01 apr 2024 | 41,02 | 41,02 | 40,97 | 41,00 | 41,00 | 1.045 |
| 28 mar 2024 | 41,09 | 41,09 | 41,01 | 41,03 | 41,03 | 2.096 |
| 27 mar 2024 | 40,93 | 41,11 | 40,93 | 41,09 | 41,09 | 2.961 |
| 26 mar 2024 | 40,94 | 40,95 | 40,84 | 40,84 | 40,84 | 877 |
| 25 mar 2024 | 40,67 | 40,90 | 40,67 | 40,79 | 40,79 | 3.425 |
| 22 mar 2024 | 40,85 | 40,87 | 40,83 | 40,83 | 40,83 | 3.430 |
| 22 mar 2024 | 0.195 Dividendo | |||||
| 21 mar 2024 | 41,06 | 41,19 | 41,03 | 41,03 | 40,84 | 3.468 |
| 20 mar 2024 | 40,68 | 41,21 | 40,68 | 41,18 | 40,99 | 3.099 |
| 19 mar 2024 | 40,72 | 40,78 | 40,72 | 40,78 | 40,58 | 371 |
| 18 mar 2024 | 40,72 | 40,72 | 40,64 | 40,67 | 40,48 | 1.314 |
| 15 mar 2024 | 40,81 | 40,81 | 40,76 | 40,80 | 40,61 | 1.295 |
| 14 mar 2024 | 40,63 | 40,69 | 40,63 | 40,69 | 40,49 | 545 |
| 13 mar 2024 | 40,95 | 41,02 | 40,94 | 40,96 | 40,76 | 1.767 |
| 12 mar 2024 | 40,74 | 40,92 | 40,74 | 40,89 | 40,69 | 1.931 |
| 11 mar 2024 | 40,57 | 40,67 | 40,57 | 40,67 | 40,48 | 903 |
| 08 mar 2024 | 40,82 | 40,88 | 40,73 | 40,73 | 40,53 | 2.858 |
| 07 mar 2024 | 40,51 | 40,74 | 40,51 | 40,72 | 40,53 | 2.837 |
| 06 mar 2024 | 40,36 | 40,40 | 40,32 | 40,32 | 40,13 | 2.480 |
| 05 mar 2024 | 40,10 | 40,10 | 39,99 | 40,00 | 39,81 | 1.602 |
| 04 mar 2024 | 39,87 | 39,99 | 39,87 | 39,95 | 39,76 | 1.163 |
| 01 mar 2024 | 39,94 | 40,17 | 39,94 | 40,17 | 39,98 | 2.423 |
| 29 feb 2024 | 40,04 | 40,09 | 39,97 | 40,07 | 39,88 | 4.663 |
| 28 feb 2024 | 39,97 | 39,97 | 39,89 | 39,92 | 39,73 | 1.978 |
| 27 feb 2024 | 40,27 | 40,28 | 40,24 | 40,28 | 40,09 | 1.188 |
| 26 feb 2024 | 40,26 | 40,29 | 40,26 | 40,29 | 40,10 | 513 |
| 23 feb 2024 | 40,50 | 40,50 | 40,43 | 40,46 | 40,27 | 2.090 |
| 22 feb 2024 | 40,40 | 40,48 | 40,34 | 40,48 | 40,29 | 865 |
| 21 feb 2024 | 40,19 | 40,23 | 40,14 | 40,23 | 40,04 | 890 |
| 20 feb 2024 | 40,13 | 40,13 | 40,04 | 40,07 | 39,88 | 410 |
| 16 feb 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,67 | 203 |
| 15 feb 2024 | 39,71 | 39,85 | 39,71 | 39,85 | 39,66 | 1.074 |
| 14 feb 2024 | 39,38 | 39,43 | 39,38 | 39,43 | 39,24 | 979 |
| 13 feb 2024 | 39,30 | 39,30 | 39,04 | 39,10 | 38,91 | 1.508 |
| 12 feb 2024 | 39,65 | 39,67 | 39,65 | 39,67 | 39,48 | 320 |
| 09 feb 2024 | 39,29 | 39,48 | 39,26 | 39,48 | 39,30 | 2.215 |
| 08 feb 2024 | 39,54 | 39,54 | 39,49 | 39,51 | 39,32 | 2.367 |
| 07 feb 2024 | 39,80 | 39,80 | 39,69 | 39,77 | 39,58 | 1.570 |
| 06 feb 2024 | 39,83 | 39,91 | 39,83 | 39,91 | 39,72 | 1.151 |
| 05 feb 2024 | 39,57 | 39,60 | 39,54 | 39,60 | 39,41 | 1.443 |
| 02 feb 2024 | 39,89 | 39,89 | 39,77 | 39,87 | 39,68 | 3.242 |
| 01 feb 2024 | 39,97 | 40,21 | 39,84 | 40,21 | 40,01 | 3.626 |
| 31 gen 2024 | 40,40 | 40,40 | 39,95 | 39,96 | 39,77 | 5.472 |
| 30 gen 2024 | 40,07 | 40,16 | 40,07 | 40,16 | 39,97 | 2.568 |
| 29 gen 2024 | 40,08 | 40,34 | 40,08 | 40,30 | 40,11 | 741 |
| 26 gen 2024 | 40,25 | 40,25 | 40,16 | 40,17 | 39,98 | 1.155 |
| 25 gen 2024 | 39,90 | 39,93 | 39,79 | 39,93 | 39,74 | 2.902 |
| 24 gen 2024 | 40,09 | 40,09 | 39,90 | 39,92 | 39,73 | 3.414 |
| 23 gen 2024 | 39,57 | 39,69 | 39,57 | 39,69 | 39,50 | 2.989 |
| 22 gen 2024 | 39,89 | 39,92 | 39,84 | 39,84 | 39,65 | 786 |
| 19 gen 2024 | 39,40 | 39,68 | 39,40 | 39,68 | 39,49 | 1.849 |
| 18 gen 2024 | 39,43 | 39,59 | 39,43 | 39,59 | 39,40 | 446 |
| 17 gen 2024 | 39,31 | 39,49 | 39,31 | 39,49 | 39,30 | 2.536 |
| 16 gen 2024 | 40,03 | 40,03 | 39,89 | 39,89 | 39,70 | 1.135 |
| 12 gen 2024 | 40,66 | 40,74 | 40,49 | 40,52 | 40,33 | 4.155 |
| 11 gen 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,21 | 365 |
| 10 gen 2024 | 40,32 | 40,40 | 40,32 | 40,36 | 40,17 | 1.147 |
| 09 gen 2024 | 40,27 | 40,27 | 40,24 | 40,24 | 40,05 | 215 |
| 08 gen 2024 | 40,40 | 40,56 | 40,40 | 40,56 | 40,37 | 493 |
| 05 gen 2024 | 40,16 | 40,29 | 40,05 | 40,18 | 39,99 | 1.719 |
| 04 gen 2024 | 40,00 | 40,32 | 40,00 | 40,12 | 39,93 | 5.344 |
| 03 gen 2024 | 39,88 | 39,91 | 39,78 | 39,91 | 39,72 | 1.898 |
| 02 gen 2024 | 40,18 | 40,31 | 40,14 | 40,14 | 39,95 | 1.376 |
| 29 dic 2023 | 40,67 | 40,67 | 40,46 | 40,47 | 40,28 | 3.527 |
| 28 dic 2023 | 40,74 | 40,74 | 40,52 | 40,52 | 40,33 | 5.238 |
| 27 dic 2023 | 40,49 | 40,62 | 40,49 | 40,57 | 40,37 | 1.421 |
| 26 dic 2023 | 40,25 | 40,39 | 40,25 | 40,39 | 40,20 | 2.856 |
| 22 dic 2023 | 40,24 | 40,31 | 40,18 | 40,18 | 39,99 | 1.450 |
| 22 dic 2023 | 0.365 Dividendo | |||||
| 21 dic 2023 | 40,27 | 40,44 | 40,21 | 40,44 | 39,89 | 42.193 |
| 20 dic 2023 | 40,30 | 40,31 | 39,86 | 39,86 | 39,31 | 2.000 |
| 19 dic 2023 | 40,23 | 40,25 | 40,20 | 40,25 | 39,70 | 732 |
| 18 dic 2023 | 39,88 | 39,90 | 39,86 | 39,90 | 39,35 | 832 |
| 15 dic 2023 | 40,02 | 40,15 | 39,82 | 39,82 | 39,27 | 53.150 |
| 14 dic 2023 | 40,37 | 40,49 | 40,24 | 40,37 | 39,81 | 10.256 |
| 13 dic 2023 | 39,41 | 40,00 | 39,23 | 39,99 | 39,44 | 18.044 |
| 12 dic 2023 | 39,26 | 39,47 | 39,26 | 39,47 | 38,93 | 1.987 |
| 11 dic 2023 | 39,38 | 39,43 | 39,32 | 39,43 | 38,89 | 716 |
| 08 dic 2023 | 39,13 | 39,38 | 39,13 | 39,37 | 38,83 | 2.685 |
| 07 dic 2023 | 39,15 | 39,40 | 39,15 | 39,36 | 38,82 | 3.567 |
| 06 dic 2023 | 39,03 | 39,31 | 38,97 | 38,99 | 38,45 | 66.088 |
| *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.