Italia markets closed

WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR Acc (EGRG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.149,00+27,00 (+1,27%)
Alla chiusura: 08:03AM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.125,502.125,502.125,502.149,002.149,001
02 mag 20242.122,002.122,002.122,002.122,002.122,00-
01 mag 20242.483,022.483,022.483,022.483,022.483,02-
30 apr 20242.132,502.133,502.132,502.119,252.119,2515
29 apr 20242.138,002.141,502.138,002.137,252.137,252.151
26 apr 20242.139,002.148,002.139,002.151,002.151,0078
25 apr 20242.106,502.106,502.106,502.120,252.120,252
24 apr 20242.156,002.156,002.145,002.139,002.139,003
23 apr 20242.146,502.149,502.145,502.146,502.146,5035
22 apr 20242.127,002.139,002.127,002.132,252.132,2526
19 apr 20242.094,502.094,502.094,502.108,252.108,2526
18 apr 20242.101,502.101,502.101,502.097,252.097,255
17 apr 20242.100,502.109,002.100,502.094,752.094,75102
16 apr 20242.102,002.107,502.087,002.097,502.097,50111
15 apr 20242.120,002.125,002.120,002.114,752.114,75274
12 apr 20242.140,502.140,502.106,502.112,252.112,25116
11 apr 20242.136,502.136,502.120,502.123,252.123,2514
10 apr 20242.149,002.149,002.125,502.131,502.131,5033
09 apr 20242.137,502.138,002.133,502.132,002.132,004
08 apr 20242.141,502.148,502.141,502.147,002.147,00195
05 apr 20242.140,002.142,502.136,502.141,002.141,0036
04 apr 20242.153,002.162,502.153,002.160,252.160,25101
03 apr 20242.153,502.156,002.153,502.157,002.157,0036
02 apr 20242.173,502.173,502.153,502.148,252.148,2590
28 mar 20242.168,502.174,002.168,502.168,252.168,252
27 mar 20242.174,502.176,002.174,502.174,002.174,0010
26 mar 20242.152,002.168,502.152,002.164,752.164,7519
25 mar 20242.161,502.161,502.155,502.158,252.158,2541
22 mar 20242.157,502.157,502.157,502.157,752.157,751
21 mar 20242.145,002.157,502.145,002.158,252.158,25745
20 mar 20242.140,002.140,002.135,502.134,002.134,00947
19 mar 20242.138,002.138,002.131,502.140,752.140,753
18 mar 20242.132,002.135,502.132,002.134,002.134,0027
15 mar 20242.147,002.147,002.147,002.145,252.145,251
14 mar 20242.155,002.155,002.154,002.149,002.149,0014
13 mar 20242.156,002.159,502.153,502.154,252.154,252.582
12 mar 20242.147,002.147,002.147,002.149,752.149,7519
11 mar 20242.120,002.128,002.120,002.129,752.129,7516
08 mar 20242.153,002.153,002.139,002.140,502.140,5059
07 mar 20242.160,002.160,002.160,002.158,252.158,2522
06 mar 20242.144,002.144,002.142,502.143,502.143,50747
05 mar 20242.141,002.147,002.141,002.139,252.139,2567
04 mar 20242.152,002.159,502.152,002.157,252.157,253
01 mar 20242.150,502.150,502.150,502.165,002.165,002
29 feb 20242.162,002.162,002.156,502.150,252.150,2557
28 feb 20242.142,502.147,002.142,502.146,502.146,50140
27 feb 20242.154,002.154,002.154,002.154,002.154,00-
26 feb 20242.155,002.155,002.152,502.149,752.149,759
23 feb 20242.155,252.155,252.155,252.155,252.155,25-
22 feb 20242.156,502.166,002.156,502.158,752.158,7551
21 feb 20242.131,002.131,002.131,002.128,002.128,0073
20 feb 20242.143,502.143,502.122,002.127,502.127,50102
19 feb 20242.108,502.143,002.108,502.135,252.135,2511
16 feb 20242.143,002.143,002.143,002.134,252.134,251
15 feb 20242.105,002.122,502.105,002.119,502.119,50247
14 feb 20242.099,002.099,002.099,002.104,502.104,504
13 feb 20242.101,002.101,002.090,002.093,752.093,759
12 feb 20242.124,002.124,002.124,002.127,002.127,0030
09 feb 20242.119,002.119,002.118,002.117,002.117,0035
08 feb 20242.112,502.112,502.112,502.115,002.115,00100
07 feb 20242.102,502.107,502.102,502.100,752.100,753
06 feb 20242.108,002.108,002.108,002.113,252.113,251.000
05 feb 20242.110,002.110,002.102,502.103,752.103,7526
02 feb 20242.098,502.104,002.098,502.098,002.098,005
01 feb 20242.104,502.114,502.099,502.095,252.095,254
31 gen 20242.105,502.111,502.105,502.099,752.099,752.025
30 gen 20242.116,002.116,002.110,002.112,002.112,005
29 gen 20242.104,002.104,002.104,002.101,002.101,002
26 gen 20242.111,002.111,002.111,002.111,002.111,00-
25 gen 20242.083,502.083,502.083,502.081,752.081,751
24 gen 20242.064,002.088,002.064,002.076,752.076,753.210
23 gen 20242.051,002.051,002.051,002.049,002.049,001
22 gen 20242.068,502.068,502.051,002.052,502.052,5039
19 gen 20242.042,002.042,002.042,002.042,002.042,00-
18 gen 20242.034,502.041,502.034,502.039,002.039,006
17 gen 20242.018,502.018,502.018,502.020,252.020,251
16 gen 20242.046,502.046,502.046,502.046,502.046,50-
15 gen 20242.057,002.057,002.056,002.050,502.050,504
12 gen 20242.064,502.064,502.064,502.060,002.060,001
11 gen 20242.054,502.061,002.054,502.046,502.046,506
10 gen 20242.046,252.046,252.046,252.046,252.046,25-
09 gen 20242.044,002.044,002.044,002.045,002.045,00272
08 gen 20242.043,502.043,502.043,502.048,002.048,002
05 gen 20242.024,002.037,002.024,002.034,252.034,2582
04 gen 20242.048,502.048,502.048,502.048,502.048,50-
03 gen 20242.047,002.047,002.047,002.041,002.041,0016
02 gen 20242.096,502.096,502.080,502.082,752.082,75518
29 dic 20232.106,502.106,502.106,502.103,502.103,501
28 dic 20232.098,002.102,502.098,002.098,252.098,25775
27 dic 20232.117,002.117,002.117,002.101,752.101,752
22 dic 20232.092,002.092,002.092,002.092,002.092,00-
21 dic 20232.099,252.099,252.099,252.099,252.099,25-
20 dic 20232.094,502.094,502.094,502.097,752.097,751
19 dic 20232.086,002.086,002.086,002.082,752.082,751
18 dic 20232.079,502.079,502.079,502.078,252.078,256
15 dic 20232.080,502.080,502.080,502.081,252.081,251
14 dic 20232.077,002.086,502.077,002.082,752.082,75596
13 dic 20232.065,252.065,252.065,252.065,252.065,25-
12 dic 20232.067,002.067,002.066,002.061,252.061,251.002
11 dic 20232.035,002.052,502.035,002.035,502.035,5019
*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...