Italia markets close in 1 hour 10 minutes

WisdomTree Japan Equity UCITS ETF (DXJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,39-0,46 (-1,28%)
In data: 02:27PM BST. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202435,9035,9035,3935,3935,391.178
16 lug 202435,5635,8635,4935,8535,851.344
15 lug 202435,5835,7035,2935,4235,421.434
12 lug 202435,3835,5435,2935,4735,471.806
11 lug 202435,9336,0535,5735,5835,585.111
10 lug 202435,6336,1535,6336,1636,1610.280
09 lug 202435,5435,7135,3035,4235,421.571
08 lug 202435,3535,5035,0835,5035,502.103
08 lug 20240.3084 Dividendo
05 lug 202435,4335,5635,4335,4335,121.362
04 lug 202436,0536,1936,0236,0435,7311.389
03 lug 202435,7037,1535,5635,7235,418.259
02 lug 202435,4135,4835,2935,4435,133.610
01 lug 202435,1035,2234,9734,9734,67691
28 giu 202434,8435,0034,7035,0634,751.424
27 giu 202434,5434,5434,4434,5734,271.796
26 giu 202434,5434,5434,3034,3134,012.057
25 giu 202434,1234,4734,1234,2433,94812
24 giu 202433,5633,8233,3733,7833,495.933
21 giu 202433,5433,6433,3133,3833,08100
20 giu 202433,3733,5733,2633,5733,28924
19 giu 202433,4233,4533,1633,2432,963.901
18 giu 202433,1933,3033,0533,1132,821.774
17 giu 202433,0233,2733,0233,2732,984.216
14 giu 202433,4833,4833,3433,4933,20804
13 giu 202433,4733,6533,2733,3133,036.435
12 giu 202433,9534,1933,9534,0533,751.813
11 giu 202434,0334,2133,8333,9433,641.648
10 giu 202434,2334,3033,9334,2433,949.858
07 giu 202433,6833,8333,6433,8333,54564
06 giu 202433,9033,9433,7233,9433,642.137
05 giu 202433,5734,1833,5433,7533,463.572
04 giu 202433,9834,1833,7833,8533,552.052
03 giu 202434,3134,5434,2334,3934,09742
31 mag 202433,9134,1133,9134,0333,73644
30 mag 202433,5233,6833,5233,6733,381.506
29 mag 202433,9033,9033,3733,3733,081.055
28 mag 202434,5034,5034,0134,1133,817.631
24 mag 202433,8633,8833,4833,5733,28370
23 mag 202433,6433,7833,6433,5133,224.561
22 mag 202433,4833,6733,4233,5433,2531.608
21 mag 202433,9734,0033,8133,8733,58106.106
20 mag 202433,8034,0433,8034,0433,7412.142
17 mag 202433,5833,5833,4133,4633,161.658
16 mag 202433,5633,5633,3033,3833,092.744
15 mag 202433,6133,6233,3933,5633,279.003
14 mag 202433,4433,5333,3633,5333,2415.901
13 mag 202433,4533,4533,2233,4133,121.054
10 mag 202433,5633,7233,3433,4933,203.227
09 mag 202433,1033,4833,1033,4833,191.814
08 mag 202433,3633,4333,1433,3333,042.650
07 mag 202433,9533,9533,5133,5933,3015.565
03 mag 202433,1433,1830,1833,1232,832.145
02 mag 202433,4933,4733,0233,0232,731.800
01 mag 202434,2034,2033,3433,3633,07350
30 apr 202433,6833,7933,6233,5833,285.372
29 apr 202433,3533,5533,2733,3333,042.137
26 apr 202433,0133,1733,0033,1732,887.619
25 apr 202432,8132,8132,2632,4632,1825.330
24 apr 202432,9833,2932,9832,9232,631.365
23 apr 202432,7932,8732,6232,8832,594.012
22 apr 202432,6432,7532,4732,5632,288.504
19 apr 202432,3832,5832,3132,6232,346.249
18 apr 202432,8632,8632,7632,8532,56606
17 apr 202432,6632,8032,5732,6732,386.965
16 apr 202433,0333,1332,9032,9932,704.485
15 apr 202433,7133,9633,6333,7733,482.098
12 apr 202434,0534,0533,3733,4333,142.964
11 apr 202433,8733,8733,5133,4933,201.419
10 apr 202433,6933,6933,1033,3533,053.301
09 apr 202433,8633,8633,4533,4233,132.510
08 apr 202433,3633,5233,2233,5133,217.615
05 apr 202433,0333,1532,8733,1632,874.375
04 apr 202433,4433,4933,2733,4433,151.420
03 apr 202432,6933,3232,6933,2933,011.337
02 apr 202433,0933,5831,7832,9032,611.995
28 mar 202433,4233,6333,2833,5633,268.067
27 mar 202433,6733,6733,5333,6333,33717
26 mar 202433,6233,8033,6133,7433,44260
25 mar 202433,5733,5733,2833,5333,2411.593
22 mar 202433,9533,9733,7033,7633,472.587
21 mar 202433,6233,8333,5933,7233,432.531
20 mar 202433,1633,4733,1633,3333,043.214
19 mar 202432,9333,2232,7233,1332,842.651
18 mar 202432,5132,6232,4632,5832,291.511
15 mar 202432,1432,1531,9832,0331,761.510
14 mar 202431,8931,9331,6731,6531,376.686
13 mar 202431,7431,7431,5431,6331,35635
12 mar 202431,7232,0031,5331,8431,569.741
11 mar 202431,8831,8831,5631,5531,283.969
08 mar 202432,8532,8532,4632,5432,263.845
07 mar 202432,4732,6832,2932,6832,4038.001
06 mar 202432,8633,0632,6532,9732,684.765
05 mar 202432,5432,7732,5432,5732,29789
04 mar 202432,4932,5332,3832,3132,031.978
01 mar 202432,4432,5632,3432,3632,082.350
29 feb 202431,9532,0231,8431,8431,562.687
28 feb 202431,9331,9331,6831,8831,60688
27 feb 202432,1032,1031,8532,0831,803.221
26 feb 202431,9032,0731,8632,0631,782.294
*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...