Italia markets close in 4 hours 51 minutes

WisdomTree Japan Equity UCITS ETF (DXJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,71+0,38 (+1,14%)
In data: 09:58AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202433,6833,7633,6833,7133,712.534
29 apr 202433,3533,5533,2733,3333,332.137
26 apr 202433,0133,1733,0033,1733,177.619
25 apr 202432,8132,8132,2632,4632,4625.330
24 apr 202432,9833,2932,9832,9232,921.365
23 apr 202432,7932,8732,6232,8832,884.012
22 apr 202432,6432,7532,4732,5632,568.504
19 apr 202432,3832,5832,3132,6232,626.249
18 apr 202432,8632,8632,7632,8532,85606
17 apr 202432,6632,8032,5732,6732,676.965
16 apr 202433,0333,1332,9032,9932,994.485
15 apr 202433,7133,9633,6333,7733,772.098
12 apr 202434,0534,0533,3733,4333,432.964
11 apr 202433,8733,8733,5133,4933,491.419
10 apr 202433,6933,6933,1033,3533,353.301
09 apr 202433,8633,8633,4533,4233,422.510
08 apr 202433,3633,5233,2233,5133,517.615
05 apr 202433,0333,1532,8733,1633,164.375
04 apr 202433,4433,4933,2733,4433,441.420
03 apr 202432,6933,3232,6933,2933,291.337
02 apr 202433,0933,5831,7832,9032,901.995
28 mar 202433,4233,6333,2833,5633,568.067
27 mar 202433,6733,6733,5333,6333,63717
26 mar 202433,6233,8033,6133,7433,74260
25 mar 202433,5733,5733,2833,5333,5311.593
22 mar 202433,9533,9733,7033,7633,762.587
21 mar 202433,6233,8333,5933,7233,722.531
20 mar 202433,1633,4733,1633,3333,333.214
19 mar 202432,9333,2232,7233,1333,132.651
18 mar 202432,5132,6232,4632,5832,581.511
15 mar 202432,1432,1531,9832,0332,031.510
14 mar 202431,8931,9331,6731,6531,656.686
13 mar 202431,7431,7431,5431,6331,63635
12 mar 202431,7232,0031,5331,8431,849.741
11 mar 202431,8831,8831,5631,5531,553.969
08 mar 202432,8532,8532,4632,5432,543.845
07 mar 202432,4732,6832,2932,6832,6838.001
06 mar 202432,8633,0632,6532,9732,974.765
05 mar 202432,5432,7732,5432,5732,57789
04 mar 202432,4932,5332,3832,3132,311.978
01 mar 202432,4432,5632,3432,3632,362.350
29 feb 202431,9532,0231,8431,8431,842.687
28 feb 202431,9331,9331,6831,8831,88688
27 feb 202432,1032,1031,8532,0832,083.221
26 feb 202431,9032,0731,8632,0632,062.294
23 feb 202431,8832,1831,7531,9431,9417.590
22 feb 202431,8331,8331,5331,7431,742.884
21 feb 202431,4031,4031,2031,2831,281.472
20 feb 202431,3131,3831,1631,2231,221.158
19 feb 202431,2231,5231,2231,4531,454.204
16 feb 202431,0231,2831,0231,1431,141.284
15 feb 202430,7930,7930,7530,9230,921.118
14 feb 202430,6330,6630,5830,6230,621.587
13 feb 202430,8230,8930,6930,7030,702.559
12 feb 202430,3030,4030,1630,3430,342.998
09 feb 202430,1130,2130,0530,0730,072.918
08 feb 202430,0130,1829,8629,9029,901.839
07 feb 202429,9829,9829,9029,9129,911.674
06 feb 202429,7129,7829,6629,6829,6845
05 feb 202429,9129,9229,7529,8129,814.363
02 feb 202429,6729,7529,5229,6829,682.808
01 feb 202429,5629,6329,4529,3529,351.290
31 gen 202429,6329,7629,5129,5129,51708
30 gen 202429,3029,4029,2529,3729,372.447
29 gen 202429,4529,4629,4529,3329,33477
26 gen 202428,9529,1528,9529,2229,2275
25 gen 202429,3129,3529,1429,1429,144.356
24 gen 202429,4529,4529,2229,3629,369.333
23 gen 202429,3629,3829,0329,2629,2632.494
22 gen 202429,2729,5229,2729,5329,53958
19 gen 202429,0629,1028,9729,0329,036.151
18 gen 202428,9929,0928,9129,0629,061.167
17 gen 202428,7128,8928,7128,8028,80687
16 gen 202428,9829,1028,7629,0229,025.941
15 gen 202429,1329,3229,0829,2829,28715
12 gen 202428,5828,7028,5828,7428,741.102
11 gen 202428,8028,8028,4528,5028,503.171
10 gen 202428,2828,5028,2028,3928,392.227
09 gen 202427,7427,8927,7027,7427,747.609
08 gen 202427,6527,6827,5427,6927,6991
05 gen 202427,5727,6327,5427,7627,764.004
05 gen 20240.2426 Dividendo
04 gen 202427,4027,5227,3827,4327,19147
03 gen 202427,2527,4027,2527,2527,01445
02 gen 202427,2727,4727,1927,2727,038
29 dic 202327,4627,4627,4627,3427,1010
28 dic 202327,0427,1126,9727,1326,893.743
27 dic 202327,2627,3426,9727,0826,8414.331
22 dic 202327,0527,0527,0327,0126,78392
21 dic 202326,8426,9726,8126,9026,66230
20 dic 202327,1027,1626,8827,0726,831.872
19 dic 202327,1927,2326,8726,8526,616.677
18 dic 202326,6026,7626,5926,6426,403.260
15 dic 202326,7626,7626,6326,5626,323.469
14 dic 202326,6226,7226,4526,6526,4112.294
13 dic 202327,0727,2727,0727,1326,896.035
12 dic 202327,1827,2727,1227,2126,97766
11 dic 202327,4027,4427,2927,4827,2346
08 dic 202326,9326,9326,9326,9226,681
07 dic 202327,0727,2627,0727,0026,7614
*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...