Italia markets closed

WisdomTree U.S. Dividend ex-Financials Fund (DTN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,810,00 (0,00%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202499,4699,4999,4399,4999,49609
02 lug 202499,0699,2898,9599,2899,2817.759
01 lug 2024100,15100,1598,9898,9898,982.291
28 giu 2024100,19100,1999,5299,8099,802.731
27 giu 202499,9299,9299,5099,8199,814.236
26 giu 202499,6199,8299,4799,8299,825.773
25 giu 2024100,80100,8099,89100,08100,089.419
25 giu 20240.575 Dividendo
24 giu 2024101,69101,82101,39101,39100,8213.982
21 giu 2024100,57100,74100,48100,74100,171.859
20 giu 2024100,47100,78100,47100,57100,003.476
18 giu 2024100,19100,22100,11100,2099,631.630
17 giu 202499,3699,9299,3699,9299,352.381
14 giu 202499,1299,5499,0499,5498,982.094
13 giu 2024100,16100,24100,16100,2299,652.133
12 giu 2024100,85100,85100,45100,4599,885.136
11 giu 202499,92100,3999,92100,3199,743.480
10 giu 2024100,27100,84100,27100,84100,272.028
07 giu 2024101,02101,05100,85100,86100,29991
06 giu 2024100,88100,89100,85100,89100,322.174
05 giu 2024101,27101,27100,57101,17100,593.075
04 giu 2024100,71100,82100,57100,82100,252.304
03 giu 2024101,42101,42100,74100,82100,256.323
31 mag 2024100,02101,30100,02101,30100,733.164
30 mag 202499,1099,8299,1099,8299,251.571
29 mag 202499,9899,9899,2199,2698,704.200
28 mag 2024101,10101,33100,30100,4199,842.968
24 mag 2024101,09101,33101,09101,27100,701.197
23 mag 2024102,30102,30100,77100,77100,201.278
22 mag 2024102,47102,47102,10102,29101,716.761
21 mag 2024102,28102,68102,28102,68102,101.933
20 mag 2024102,66102,81102,39102,43101,852.777
17 mag 2024102,33102,75102,33102,71102,134.136
16 mag 2024102,35102,77102,35102,66102,084.868
15 mag 2024102,12102,40102,12102,40101,822.100
14 mag 2024101,79101,87101,66101,87101,303.516
13 mag 2024101,74101,74101,33101,33100,762.492
10 mag 2024101,15101,28101,15101,28100,701.942
09 mag 2024100,50101,09100,50101,09100,52983
08 mag 2024100,19100,36100,19100,3699,792.533
07 mag 2024100,12100,33100,12100,2599,693.000
06 mag 202499,7899,8599,6699,8599,282.497
03 mag 202499,0399,3598,8299,3598,792.041
02 mag 202498,4698,8298,2198,5898,021.271
01 mag 202497,9298,5597,8897,8897,325.090
30 apr 202498,5398,5797,7897,7897,233.373
29 apr 202498,2798,9598,2798,8298,264.180
26 apr 202498,3598,5598,2098,3597,7925.907
25 apr 202497,5098,3397,5098,2297,6611.493
24 apr 202498,4198,7898,1598,7698,2034.214
23 apr 202498,4598,9898,4598,8498,2819.692
22 apr 202497,9898,7597,8898,3997,8330.900
19 apr 202497,5597,6997,3897,6997,133.833
18 apr 202496,5897,1396,5896,7596,204.776
17 apr 202496,8496,9996,2596,5596,0011.973
16 apr 202497,2197,2196,4796,6896,134.492
15 apr 202498,5899,0297,1297,2696,719.121
12 apr 202499,1199,1197,8197,9797,415.797
11 apr 202499,3699,8198,8899,4498,8810.712
10 apr 202499,92100,0299,1599,6099,04107.928
09 apr 2024100,49100,97100,44100,97100,392.543
08 apr 2024100,55100,90100,54100,5499,9710.155
05 apr 2024100,46100,50100,29100,4199,841.825
04 apr 2024101,24101,2499,7499,9799,411.704
03 apr 2024100,53101,02100,53100,70100,135.803
02 apr 2024101,03101,03100,50100,72100,154.845
01 apr 2024101,71101,71101,09101,23100,6619.340
28 mar 2024101,72101,81101,72101,78101,2010.246
27 mar 2024100,66101,48100,66101,48100,9158.526
26 mar 2024100,29100,36100,14100,1699,5919.864
25 mar 2024100,17100,19100,01100,0199,444.360
22 mar 2024100,21100,30100,18100,2599,682.281
22 mar 20240.495 Dividendo
21 mar 2024100,88101,40100,88101,20100,134.787
20 mar 202499,99100,7099,99100,6699,601.978
19 mar 2024100,22100,3199,97100,3199,252.265
18 mar 202499,77100,0699,7499,7498,692.461
15 mar 202499,5599,6899,4299,4798,422.206
14 mar 2024100,16100,1699,3999,6898,632.074
13 mar 2024100,12100,59100,12100,3899,332.105
12 mar 2024100,10100,24100,04100,2099,142.258
11 mar 202499,48100,0999,48100,0999,041.447
08 mar 202499,76100,1099,7699,8098,751.966
07 mar 202499,6399,7399,3899,6198,566.136
06 mar 202498,8899,5898,8899,2398,1812.271
05 mar 202498,8498,8498,0998,3797,3414.574
04 mar 202497,6998,5997,6998,4797,435.021
01 mar 202497,8497,9497,7897,9496,912.218
29 feb 202497,6797,8297,6597,6596,621.808
28 feb 202497,1897,7297,1897,4596,425.921
27 feb 202497,3097,4197,1297,4196,384.975
26 feb 202497,2897,2897,1697,1696,131.802
23 feb 202497,5397,8197,5397,7296,693.017
22 feb 202496,8997,5196,8997,5196,483.129
21 feb 202496,2597,0296,2597,0296,005.383
20 feb 202496,1496,4396,1496,2695,252.453
16 feb 202496,3696,8496,3096,3495,334.858
15 feb 202495,9596,7695,9596,6995,685.740
14 feb 202495,1395,5295,1295,5294,51841
13 feb 202495,5295,5294,3294,8493,843.814
*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...