Italia markets closed

WisdomTree Japan Equity UCITS ETF (DXJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,84-0,04 (-0,13%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202432,0232,0231,8431,8431,842.152
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
06 dic 202327,5627,7327,5627,6427,401.153
05 dic 202327,2827,3627,2027,2827,04715
04 dic 202327,4227,4727,3327,3027,051.004
01 dic 202327,8227,8227,6627,6927,45830
30 nov 202327,6627,6827,5927,6027,3669
29 nov 202327,5327,5327,4827,4127,163
28 nov 202327,6627,6627,4727,5827,33991
27 nov 202327,8127,8327,7727,7627,5177
24 nov 202327,8727,9027,7427,8527,611.390
23 nov 202327,8127,8127,5927,7427,49916
22 nov 202327,6527,7227,4627,6827,442.428
21 nov 202327,3627,4327,2827,3127,06611
20 nov 202327,3627,5427,3627,4727,223.969
17 nov 202327,8727,8727,6927,6827,449
16 nov 202327,5427,5627,3727,3927,14345
15 nov 202327,5827,5827,5527,5327,29973
14 nov 202327,2527,7527,2527,6727,43657
13 nov 202327,2227,2227,0627,2627,02955
10 nov 202327,1127,1426,9527,0426,801.502
09 nov 202327,0227,0226,9627,0726,8357
08 nov 202326,4426,7626,4426,5926,351.009
07 nov 202326,7727,0526,7727,0426,80209
06 nov 202327,2127,2927,1327,1626,913.833
03 nov 202327,3027,7227,3027,5027,26148
02 nov 202326,9227,0726,8427,0126,7763.051
01 nov 202326,7426,7426,6126,7626,5343
31 ott 202326,2826,3726,2826,4626,234
30 ott 202326,0026,0025,7625,6725,44201
27 ott 202326,1226,1225,9725,9425,7113
26 ott 202325,8525,8525,6325,8325,606.073
25 ott 202326,2126,2126,0826,1625,921.622
24 ott 202326,1026,1025,8625,9625,731.091
23 ott 202325,8625,9825,8025,9425,71209
20 ott 202326,2826,2826,0725,9725,74492
19 ott 202326,1926,2926,1526,1925,96136
18 ott 202326,5226,6426,3726,4426,215.340
17 ott 202326,5726,5926,5326,6726,43737
16 ott 202326,6126,7226,4026,6426,40791
13 ott 202326,7226,7226,6026,4826,243.378
12 ott 202327,2327,2326,8126,8626,631.986
11 ott 202326,6626,7126,6626,5826,34144
*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...