Italia markets closed

WisdomTree U.S. Total Dividend Fund (DTD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,38+0,51 (+0,75%)
In data: 12:01PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202468,5768,5868,1868,3868,389.295
02 mag 202467,9268,0067,5867,8767,8714.000
01 mag 202467,5468,2967,4567,4567,4510.700
30 apr 202468,4668,4667,7967,7967,7914.200
29 apr 202468,5168,6668,3468,6568,6512.600
26 apr 202468,3268,5668,3168,3168,3117.200
25 apr 202468,1568,3867,8968,2968,2911.500
24 apr 202468,4468,6868,3068,6068,6014.700
24 apr 20240.11 Dividendo
23 apr 202468,1668,7168,1668,6168,5019.300
22 apr 202467,6768,4467,5068,1368,0214.600
19 apr 202467,2767,5867,2767,5367,4214.800
18 apr 202467,4167,6167,0667,1567,0411.000
17 apr 202467,4867,6167,0567,0766,9615.100
16 apr 202467,6267,6267,1667,2267,1113.400
15 apr 202468,5768,7067,4267,5167,4011.000
12 apr 202468,6268,6667,9068,0567,9413.700
11 apr 202469,0469,2368,5268,9368,8213.100
10 apr 202468,9569,2168,7068,9468,8314.700
09 apr 202469,7969,9069,3269,7669,6517.500
08 apr 202469,6469,8269,6169,6769,5617.300
05 apr 202469,2069,7869,1369,6469,5322.800
04 apr 202470,2670,3569,0769,1869,0723.600
03 apr 202469,8070,0669,7569,8969,7824.000
02 apr 202469,9769,9869,6969,9869,8735.100
01 apr 202470,7570,7570,2770,3970,2822.700
28 mar 202470,5970,8470,5870,7270,6130.200
27 mar 202469,9770,5169,9770,5170,4016.600
26 mar 202469,9169,9169,5269,5269,41127.300
25 mar 202469,8969,9969,7569,7869,6714.200
22 mar 202470,3270,3269,9269,9869,8720.500
22 mar 20240.18 Dividendo
21 mar 202470,2670,5570,2670,4470,1515.300
20 mar 202469,2969,9169,2969,9169,6230.100
19 mar 202468,9369,3968,9369,3969,1016.200
18 mar 202469,0769,2169,0069,0168,7224.700
15 mar 202468,6669,0168,6668,7768,4812.100
14 mar 202469,3769,3768,5868,9068,6115.200
13 mar 202469,4269,5269,1669,3669,0714.200
12 mar 202469,1269,4368,9269,3269,0315.800
11 mar 202468,7068,9668,4968,9268,6317.000
08 mar 202468,9969,2768,7668,7768,4841.200
07 mar 202469,0069,1668,9569,0668,7766.000
06 mar 202468,5868,8468,4068,5968,3113.900
05 mar 202468,5068,5868,0468,2067,9214.300
04 mar 202468,1968,6168,1968,4468,1629.400
01 mar 202468,0068,3567,8368,3168,0320.100
29 feb 202468,0068,0567,7967,9467,6615.400
28 feb 202467,6967,8367,6367,6967,4118.300
27 feb 202467,8167,8167,6467,7467,4627.700
26 feb 202467,9568,0867,6767,7667,4811.700
23 feb 202467,9668,1067,8767,9667,6816.900
23 feb 20240.1 Dividendo
22 feb 202467,4767,9567,4767,8367,4517.300
21 feb 202466,7667,0966,7667,0966,7119.300
20 feb 202466,8167,0666,7166,8966,5120.900
16 feb 202467,0567,3966,8667,0366,6518.100
15 feb 202466,6067,2366,6067,1466,7621.100
14 feb 202466,2966,4266,0666,4166,0433.500
13 feb 202466,3266,4165,5766,0565,6824.000
12 feb 202466,6567,1466,6566,9566,5727.700
09 feb 202466,6166,6866,3766,6866,3134.400
08 feb 202466,4666,6166,3166,6166,2425.100
07 feb 202466,4966,5566,2066,4566,0818.400
06 feb 202466,1366,2665,9966,1965,8227.300
05 feb 202466,1366,1565,7665,9465,5716.300
02 feb 202466,1466,6765,9566,3265,9524.600
01 feb 202465,8466,4265,5866,3265,9512.500
31 gen 202466,5866,5865,7865,8265,4515.300
30 gen 202466,3466,7066,2266,6866,3142.800
29 gen 202466,1566,4866,0366,4866,1124.200
26 gen 202466,1566,3066,0266,1965,8228.300
25 gen 202466,0066,2265,8066,1565,7813.000
25 gen 20240.045 Dividendo
24 gen 202466,0466,1365,5565,5965,1827.100
23 gen 202465,7565,8865,6365,8865,4616.100
22 gen 202465,5365,8065,5365,7065,2923.100
19 gen 202464,9865,5164,7365,4064,9921.100
18 gen 202464,6364,8864,3764,8164,4021.600
17 gen 202464,4564,7964,2864,4964,0832.400
16 gen 202465,0765,1364,7564,9064,4931.900
12 gen 202465,5965,6665,1465,3764,9631.700
11 gen 202465,4565,4564,8365,2464,8326.200
10 gen 202465,3365,5265,1965,4265,0124.600
09 gen 202465,2565,3565,1265,2564,8430.800
08 gen 202465,0465,6264,9665,6065,1934.300
05 gen 202464,9065,3664,8665,1764,7672.800
04 gen 202465,0365,4564,9865,0264,6177.800
03 gen 202465,3865,4065,0365,0964,6846.100
02 gen 202465,0065,7165,0065,5265,1185.700
29 dic 202365,5265,5265,1665,3864,9735.600
28 dic 202365,4665,5965,4265,5065,0925.600
27 dic 202365,3065,5165,2865,5065,0924.700
26 dic 202365,1465,5065,1265,3464,9323.500
22 dic 202364,9265,2964,9165,0564,6435.300
22 dic 20230.25 Dividendo
21 dic 202364,8565,0464,5664,9964,3331.600
20 dic 202365,3565,5864,5464,5463,8919.000
19 dic 202365,1665,4865,1665,4864,8236.200
18 dic 202365,1765,2565,0765,0764,4128.300
*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...