Italia markets close in 1 hour 27 minutes

WisdomTree International Equity Fund (DWM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,14+0,13 (+0,23%)
In data: 09:45AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202455,0955,1455,0955,1455,14568
08 mag 202454,9355,0454,9155,0155,0110.200
07 mag 202455,1255,2055,0155,0655,0612.500
06 mag 202454,8154,9554,8154,9054,9023.100
03 mag 202454,6454,6854,3754,5354,5315.400
02 mag 202453,9254,2253,7754,1454,1420.700
01 mag 202453,4654,0353,2853,3953,3918.900
30 apr 202454,0054,0953,5553,5553,5512.500
29 apr 202454,2054,3054,1154,2954,297.200
26 apr 202454,0054,0253,8153,9553,958.900
25 apr 202453,2453,7153,1053,6953,6918.400
24 apr 202453,9653,9653,6053,8553,858.800
23 apr 202453,6554,0953,6554,0354,0323.400
22 apr 202453,1353,6053,1353,4853,4819.500
19 apr 202452,7952,9952,7452,8752,8718.000
18 apr 202452,7652,9552,6552,7352,7327.100
17 apr 202452,8852,9752,5552,6852,6817.500
16 apr 202452,6652,7052,3752,5452,5439.500
15 apr 202453,8453,8453,0653,1353,1322.900
12 apr 202453,6853,6953,1753,2453,2429.500
11 apr 202454,1354,1453,5554,0554,0531.500
10 apr 202454,0054,1953,8253,9853,9815.200
09 apr 202454,9754,9854,5554,6754,6716.600
08 apr 202454,7554,8254,6654,6954,6916.600
05 apr 202454,2054,5254,2054,4354,4337.100
04 apr 202455,0455,0554,2854,3154,3122.800
03 apr 202454,3254,7754,3254,7054,7018.500
02 apr 202454,3054,3154,2154,3154,3121.800
01 apr 202454,8054,8254,4654,6654,6629.900
28 mar 202454,8554,9054,8054,8054,8018.400
27 mar 202454,7055,0054,7055,0055,0021.900
26 mar 202454,7454,7654,5854,5954,5923.900
25 mar 202454,4454,6054,4254,4754,4718.900
22 mar 202454,5954,6054,4554,4754,4716.800
22 mar 20240.325 Dividendo
21 mar 202455,0155,1154,9154,9654,6322.600
20 mar 202454,4755,1454,4355,0854,7527.700
19 mar 202454,4754,6454,4454,5754,2528.600
18 mar 202454,5254,5254,3454,3954,0714.700
15 mar 202454,5454,5454,2754,4654,1444.100
14 mar 202454,5454,5454,1354,2653,9445.400
13 mar 202454,6254,8054,6254,6954,3748.000
12 mar 202454,2254,6254,2254,6054,2811.500
11 mar 202454,2354,2954,0354,2653,9426.500
08 mar 202454,7654,8354,4654,5354,2136.400
07 mar 202454,3954,6454,3654,5654,2416.700
06 mar 202454,0354,2154,0054,0353,7133.600
05 mar 202453,5553,7053,3853,4553,1340.100
04 mar 202453,4353,5453,4053,4353,1122.700
01 mar 202453,1753,6553,1753,5853,2617.100
29 feb 202453,3853,4453,0353,1852,8718.800
28 feb 202453,0553,1953,0353,0752,7646.000
27 feb 202453,2653,4153,2653,3753,0518.500
26 feb 202453,3153,3353,1453,2252,9135.600
23 feb 202453,2453,3953,2453,2752,9554.500
22 feb 202453,1553,2853,0253,1952,88479.200
21 feb 202452,6652,8052,6452,8052,4914.800
20 feb 202452,7952,8352,6552,7152,4019.200
16 feb 202452,3252,5852,2752,3652,0518.200
15 feb 202451,9252,3251,9252,3051,9925.900
14 feb 202451,5551,7451,5351,7251,4120.300
13 feb 202451,4651,5251,0451,1950,8948.600
12 feb 202451,7652,0851,7651,9551,6445.100
09 feb 202451,6551,8351,5751,8351,5214.000
08 feb 202451,8051,8051,6251,7651,4524.200
07 feb 202451,9852,0251,8351,9051,5915.500
06 feb 202451,6552,0151,6552,0151,7019.900
05 feb 202451,7051,7651,4451,6451,339.800
02 feb 202452,0052,0851,8251,9951,6827.500
01 feb 202452,0952,4351,9652,3652,0517.700
31 gen 202452,5152,5951,9452,0151,7042.400
30 gen 202452,2252,3252,0952,3152,0020.300
29 gen 202451,9952,3451,9052,2851,9784.300
26 gen 202452,0752,1752,0152,0951,7820.000
25 gen 202451,7951,8451,5351,8451,5323.800
24 gen 202451,9752,0451,7051,7251,4153.300
23 gen 202451,3251,4051,1351,4051,1018.100
22 gen 202451,5051,6751,4951,5751,2728.500
19 gen 202451,1451,4251,0151,4251,1222.900
18 gen 202451,1251,3051,0251,2950,9929.300
17 gen 202450,7951,0250,7250,9450,6412.700
16 gen 202451,7051,7251,3751,4251,1220.600
12 gen 202452,4352,5052,1952,2951,9863.800
11 gen 202452,2852,2951,7752,1451,8316.300
10 gen 202452,1352,2952,1252,2451,9312.900
09 gen 202452,0652,0951,9651,9751,6613.300
08 gen 202452,1352,5052,1052,4852,1714.900
05 gen 202451,9552,4651,9552,0051,6924.200
04 gen 202451,8952,1651,8952,0051,6917.700
03 gen 202451,6151,9051,5951,7251,4114.200
02 gen 202452,0752,2952,0052,0251,7123.400
29 dic 202352,5952,6552,4052,5152,2038.800
28 dic 202352,6052,6852,3652,3652,0542.900
27 dic 202352,4152,6652,4052,5852,2760.900
26 dic 202352,2452,4952,1352,3552,0424.700
22 dic 202352,1752,2852,0552,1051,7927.700
22 dic 20230.385 Dividendo
21 dic 202352,1252,4052,0752,3951,7044.900
20 dic 202352,0252,1551,5151,5450,8622.100
19 dic 202351,8852,1051,8852,1051,4116.700
*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...