Italia Markets closed
Dow Jones
35.429,00 +95,53 (+0,27%) Nasdaq
14.266,36 +25,33 (+0,18%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,1008 +0,0049 (+0,4513%) BTC-EUR
34.704,44 +974,96 (+2,89%) CMC Crypto 200
789,48 +24,79 (+3,24%)
WisdomTree Japan Equity UCITS ETF (DXJ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:53PM GMT
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 27,66 | 27,66 | 27,47 | 27,58 | 27,58 | 851 |
| 27 nov 2023 | 27,81 | 27,83 | 27,77 | 27,76 | 27,76 | 77 |
| 24 nov 2023 | 27,87 | 27,90 | 27,74 | 27,85 | 27,85 | 1.390 |
| 23 nov 2023 | 27,81 | 27,81 | 27,59 | 27,74 | 27,74 | 916 |
| 22 nov 2023 | 27,65 | 27,72 | 27,46 | 27,68 | 27,68 | 2.428 |
| 21 nov 2023 | 27,36 | 27,43 | 27,28 | 27,31 | 27,31 | 611 |
| 20 nov 2023 | 27,36 | 27,54 | 27,36 | 27,47 | 27,47 | 3.969 |
| 17 nov 2023 | 27,87 | 27,87 | 27,69 | 27,68 | 27,68 | 9 |
| 16 nov 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 15 nov 2023 | 27,58 | 27,58 | 27,55 | 27,53 | 27,53 | 973 |
| 14 nov 2023 | 27,25 | 27,75 | 27,25 | 27,67 | 27,67 | 657 |
| 13 nov 2023 | 27,22 | 27,22 | 27,06 | 27,26 | 27,26 | 955 |
| 10 nov 2023 | 27,11 | 27,14 | 26,95 | 27,04 | 27,04 | 1.502 |
| 09 nov 2023 | 27,02 | 27,02 | 26,96 | 27,07 | 27,07 | 57 |
| 08 nov 2023 | 26,44 | 26,76 | 26,44 | 26,59 | 26,59 | 1.009 |
| 07 nov 2023 | 26,77 | 27,05 | 26,77 | 27,04 | 27,04 | 209 |
| 06 nov 2023 | 27,21 | 27,29 | 27,13 | 27,16 | 27,16 | 3.833 |
| 03 nov 2023 | 27,30 | 27,72 | 27,30 | 27,50 | 27,50 | 148 |
| 02 nov 2023 | 26,92 | 27,07 | 26,84 | 27,01 | 27,01 | 63.051 |
| 01 nov 2023 | 26,74 | 26,74 | 26,61 | 26,76 | 26,76 | 43 |
| 31 ott 2023 | 26,28 | 26,37 | 26,28 | 26,46 | 26,46 | 4 |
| 30 ott 2023 | 26,00 | 26,00 | 25,76 | 25,67 | 25,67 | 201 |
| 27 ott 2023 | 26,12 | 26,12 | 25,97 | 25,94 | 25,94 | 13 |
| 26 ott 2023 | 25,85 | 25,85 | 25,63 | 25,83 | 25,83 | 6.073 |
| 25 ott 2023 | 26,21 | 26,21 | 26,08 | 26,16 | 26,16 | 1.622 |
| 24 ott 2023 | 26,10 | 26,10 | 25,86 | 25,96 | 25,96 | 1.091 |
| 23 ott 2023 | 25,86 | 25,98 | 25,80 | 25,94 | 25,94 | 209 |
| 20 ott 2023 | 26,28 | 26,28 | 26,07 | 25,97 | 25,97 | 492 |
| 19 ott 2023 | 26,19 | 26,29 | 26,15 | 26,19 | 26,19 | 136 |
| 18 ott 2023 | 26,52 | 26,64 | 26,37 | 26,44 | 26,44 | 5.340 |
| 17 ott 2023 | 26,57 | 26,59 | 26,53 | 26,67 | 26,67 | 737 |
| 16 ott 2023 | 26,61 | 26,72 | 26,40 | 26,64 | 26,64 | 791 |
| 13 ott 2023 | 26,72 | 26,72 | 26,60 | 26,48 | 26,48 | 3.378 |
| 12 ott 2023 | 27,23 | 27,23 | 26,81 | 26,86 | 26,86 | 1.986 |
| 11 ott 2023 | 26,66 | 26,71 | 26,66 | 26,58 | 26,58 | 144 |
| 10 ott 2023 | 26,75 | 26,76 | 26,59 | 26,72 | 26,72 | 577 |
| 09 ott 2023 | 26,10 | 26,17 | 25,87 | 26,05 | 26,05 | 3.361 |
| 06 ott 2023 | 26,10 | 26,12 | 25,99 | 26,11 | 26,11 | 616 |
| 05 ott 2023 | 25,90 | 26,01 | 25,90 | 25,85 | 25,85 | 1.254 |
| 04 ott 2023 | 25,42 | 25,53 | 25,19 | 25,41 | 25,41 | 2.519 |
| 03 ott 2023 | 26,30 | 26,30 | 26,01 | 26,00 | 26,00 | 288 |
| 02 ott 2023 | 26,92 | 26,94 | 26,71 | 26,74 | 26,74 | 3.045 |
| 29 set 2023 | 26,94 | 27,09 | 26,88 | 26,92 | 26,92 | 1.914 |
| 28 set 2023 | 27,19 | 27,23 | 27,12 | 27,26 | 27,26 | 597 |
| 27 set 2023 | 27,34 | 27,34 | 27,26 | 27,28 | 27,28 | 68 |
| 26 set 2023 | 27,38 | 27,38 | 27,14 | 27,10 | 27,10 | 1.430 |
| 25 set 2023 | 27,44 | 27,45 | 27,19 | 27,32 | 27,32 | 305 |
| 22 set 2023 | 27,51 | 27,51 | 27,25 | 27,49 | 27,49 | 6.145 |
| 21 set 2023 | 27,30 | 27,39 | 27,24 | 27,22 | 27,22 | 6.599 |
| 20 set 2023 | 27,56 | 27,76 | 27,56 | 27,79 | 27,79 | 1.624 |
| 19 set 2023 | 28,06 | 28,07 | 27,86 | 27,90 | 27,90 | 3.147 |
| 18 set 2023 | 27,59 | 27,66 | 27,44 | 27,49 | 27,49 | 2.780 |
| 15 set 2023 | 27,72 | 27,72 | 27,59 | 27,59 | 27,59 | 2.502 |
| 14 set 2023 | 27,75 | 27,87 | 27,47 | 27,58 | 27,58 | 892 |
| 13 set 2023 | 27,08 | 27,21 | 26,97 | 27,16 | 27,16 | 2.793 |
| 12 set 2023 | 27,25 | 27,25 | 26,82 | 27,00 | 27,00 | 8.583 |
| 11 set 2023 | 26,78 | 26,93 | 26,75 | 26,86 | 26,86 | 8.463 |
| 08 set 2023 | 26,95 | 26,95 | 26,56 | 26,80 | 26,80 | 3.914 |
| 07 set 2023 | 26,99 | 26,99 | 26,93 | 26,92 | 26,92 | 2.405 |
| 06 set 2023 | 27,15 | 27,15 | 26,92 | 26,98 | 26,98 | 2.943 |
| 05 set 2023 | 26,95 | 26,95 | 26,92 | 26,93 | 26,93 | 4.028 |
| 04 set 2023 | 26,83 | 26,99 | 26,83 | 26,81 | 26,81 | 400 |
| 01 set 2023 | 26,40 | 26,51 | 26,39 | 26,45 | 26,45 | 1.632 |
| 31 ago 2023 | 26,22 | 26,91 | 26,17 | 26,17 | 26,17 | 181 |
| 30 ago 2023 | 25,99 | 25,99 | 25,97 | 25,93 | 25,93 | 107 |
| 29 ago 2023 | 25,89 | 25,93 | 25,79 | 25,91 | 25,91 | 78 |
| 25 ago 2023 | 25,48 | 25,59 | 25,48 | 25,52 | 25,52 | 129 |
| 24 ago 2023 | 25,56 | 25,56 | 25,56 | 25,43 | 25,43 | 35 |
| 23 ago 2023 | 25,73 | 25,73 | 25,52 | 25,49 | 25,49 | 1.250 |
| 22 ago 2023 | 25,55 | 25,55 | 25,45 | 25,40 | 25,40 | 1.247 |
| 21 ago 2023 | 25,18 | 25,18 | 25,08 | 25,16 | 25,16 | 4.598 |
| 18 ago 2023 | 25,04 | 25,04 | 24,94 | 25,05 | 25,05 | 1.472 |
| 17 ago 2023 | 25,28 | 25,34 | 25,25 | 25,20 | 25,20 | 1.750 |
| 16 ago 2023 | 25,29 | 25,39 | 25,26 | 25,37 | 25,37 | 15.965 |
| 15 ago 2023 | 25,58 | 25,58 | 25,45 | 25,45 | 25,45 | 357 |
| 14 ago 2023 | 25,62 | 25,69 | 25,60 | 25,67 | 25,67 | 141 |
| 11 ago 2023 | 25,87 | 25,87 | 25,87 | 25,83 | 25,83 | 15 |
| 10 ago 2023 | 25,75 | 25,79 | 25,75 | 25,95 | 25,95 | 7 |
| 09 ago 2023 | 25,61 | 25,61 | 25,48 | 25,49 | 25,49 | 9 |
| 08 ago 2023 | 25,53 | 25,53 | 25,47 | 25,49 | 25,49 | 573 |
| 07 ago 2023 | 25,48 | 25,66 | 25,48 | 25,62 | 25,62 | 503 |
| 04 ago 2023 | 25,41 | 25,55 | 25,40 | 25,49 | 25,49 | 528 |
| 03 ago 2023 | 25,10 | 25,14 | 25,00 | 25,11 | 25,11 | 1.855 |
| 02 ago 2023 | 25,50 | 25,66 | 25,50 | 25,43 | 25,43 | 691 |
| 01 ago 2023 | 26,06 | 26,06 | 25,92 | 25,89 | 25,89 | 446 |
| 31 lug 2023 | 26,01 | 26,06 | 25,91 | 26,06 | 26,06 | 2.400 |
| 28 lug 2023 | 25,49 | 25,91 | 25,29 | 25,85 | 25,85 | 4.712 |
| 27 lug 2023 | 25,54 | 25,65 | 25,49 | 25,61 | 25,61 | 2.000 |
| 26 lug 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 25 lug 2023 | 25,31 | 25,43 | 25,27 | 25,27 | 25,27 | 6.649 |
| 24 lug 2023 | 25,20 | 25,29 | 25,15 | 25,30 | 25,30 | 1.751 |
| 21 lug 2023 | 25,28 | 25,32 | 24,95 | 25,32 | 25,32 | 417 |
| 20 lug 2023 | 25,06 | 25,09 | 25,04 | 25,11 | 25,11 | 1.090 |
| 19 lug 2023 | 25,24 | 25,31 | 25,24 | 25,23 | 25,23 | 155 |
| 18 lug 2023 | 25,01 | 25,03 | 25,01 | 25,03 | 25,03 | 245 |
| 17 lug 2023 | 24,67 | 24,67 | 24,52 | 24,63 | 24,63 | 2.543 |
| 14 lug 2023 | 24,50 | 24,64 | 24,50 | 24,64 | 24,64 | 203 |
| 13 lug 2023 | 24,64 | 24,84 | 24,63 | 24,78 | 24,78 | 18.342 |
| 12 lug 2023 | 24,55 | 24,56 | 24,42 | 24,65 | 24,65 | 717 |
| 11 lug 2023 | 24,61 | 24,70 | 24,60 | 24,67 | 24,67 | 5.928 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.