Italia markets open in 2 hours 58 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.166,14 -62,97 (-0,16%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
56.753,11 +210,17 (+0,37%) CMC Crypto 200
1.256,20 -56,43 (-4,30%)
WisdomTree Europe Equity Income UCITS ETF Acc (EEIA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:54PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 09 mag 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 08 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 mag 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 03 mag 2024 | 18,90 | 18,90 | 18,90 | 18,87 | 18,87 | 40 |
| 02 mag 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 01 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 30 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 29 apr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 26 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 25 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 24 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 23 apr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 22 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 19 apr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 18 apr 2024 | 18,67 | 18,67 | 18,67 | 18,78 | 18,78 | 9 |
| 17 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 16 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 15 apr 2024 | 19,00 | 19,00 | 19,00 | 18,89 | 18,89 | - |
| 12 apr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 11 apr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 10 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 09 apr 2024 | 19,05 | 19,05 | 19,05 | 18,95 | 18,95 | 6.164 |
| 08 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | 59 |
| 05 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 04 apr 2024 | 19,00 | 19,00 | 19,00 | 19,09 | 19,09 | 40 |
| 03 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 02 apr 2024 | 19,00 | 19,00 | 19,00 | 18,87 | 18,87 | 1 |
| 28 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 27 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 26 mar 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 25 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 22 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 21 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 20 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 19 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 18 mar 2024 | 18,40 | 18,40 | 18,40 | 18,43 | 18,43 | 77 |
| 15 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 14 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 13 mar 2024 | 18,45 | 18,45 | 18,45 | 18,42 | 18,42 | - |
| 12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 11 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 08 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 06 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 05 mar 2024 | 18,09 | 18,09 | 18,09 | 18,17 | 18,17 | 6 |
| 04 mar 2024 | 18,07 | 18,07 | 18,07 | 18,12 | 18,12 | 7 |
| 01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 29 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 28 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 27 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 26 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 23 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 22 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 21 feb 2024 | 17,84 | 17,84 | 17,84 | 17,95 | 17,95 | 2 |
| 20 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 19 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 16 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 15 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 14 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 13 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 12 feb 2024 | 17,60 | 17,60 | 17,60 | 17,78 | 17,78 | 60 |
| 09 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 08 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 07 feb 2024 | 17,85 | 17,85 | 17,85 | 17,69 | 17,69 | 1 |
| 06 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,71 | 17,71 | 1 |
| 02 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 01 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 31 gen 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 30 gen 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 29 gen 2024 | 17,87 | 17,87 | 17,87 | 17,91 | 17,91 | 300 |
| 26 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 25 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 24 gen 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 23 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 22 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 19 gen 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 18 gen 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 17 gen 2024 | 17,60 | 17,60 | 17,60 | 17,63 | 17,63 | 1 |
| 16 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 15 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 11 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 10 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 09 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 08 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 05 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 04 gen 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 03 gen 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 02 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 29 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 28 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 27 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 22 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 21 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 20 dic 2023 | 18,11 | 18,11 | 18,05 | 18,12 | 18,12 | 17.074 |
| 19 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 18 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 15 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.