Italia markets close in 5 hours 26 minutes

WisdomTree Emerging Markets Multifactor Fund (EMMF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,71+0,06 (+0,20%)
Alla chiusura: 02:41PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202427,6127,7127,6127,7127,711.100
01 lug 202427,7627,7627,6527,6527,652.000
28 giu 202427,7727,7727,6427,6827,684.400
27 giu 202427,5727,6027,5027,5427,5412.200
26 giu 202427,4427,4727,3927,4727,472.400
25 giu 202427,4627,5027,4227,4827,484.700
25 giu 20240.12 Dividendo
24 giu 202427,7427,7427,4827,5227,404.800
21 giu 202427,6727,7327,6727,6827,561.300
20 giu 202427,8627,8627,7327,7727,653.400
18 giu 202427,6427,7727,6427,7427,621.900
17 giu 202427,5027,5527,4327,5127,398.500
14 giu 202427,2927,4327,2927,4327,312.200
13 giu 202427,3727,3727,2827,2827,162.100
12 giu 202427,3227,3527,2627,2727,153.300
11 giu 202426,9827,0526,9227,0526,933.000
10 giu 202427,0627,1927,0627,0926,979.500
07 giu 202427,2027,2027,0627,0626,94900
06 giu 202427,2127,2127,1227,1727,053.700
05 giu 202426,9227,0726,9227,0626,942.200
04 giu 202426,5226,6926,5226,6826,563.200
03 giu 202427,1027,1627,1027,1527,032.400
31 mag 202426,7426,8126,6726,8126,693.800
30 mag 202427,0227,0227,0227,0226,90500
29 mag 202427,0827,1227,0427,0826,964.600
28 mag 202427,4527,4527,3327,3627,244.900
24 mag 202427,4527,4527,3627,4227,303.900
23 mag 202427,4027,4627,2627,3127,194.400
22 mag 202427,3727,3827,2827,3427,222.000
21 mag 202427,3427,3727,3327,3727,252.100
20 mag 202427,3227,4427,3227,3627,245.600
17 mag 202427,3427,3927,3227,3527,233.800
16 mag 202427,2427,3127,1827,2227,104.700
15 mag 202427,2127,4127,2127,3627,243.700
14 mag 202427,0627,1327,0427,1327,014.200
13 mag 202426,8926,9226,8726,8826,762.200
10 mag 202426,8126,8126,7426,7626,645.400
09 mag 202426,6326,6826,5826,6626,542.000
08 mag 202426,5526,6726,5526,6626,541.300
07 mag 202426,6126,6126,4826,4926,375.100
06 mag 202426,6626,6826,6326,6726,556.200
03 mag 202426,4826,6326,4826,6226,506.100
02 mag 202426,4026,5226,4026,5126,395.600
01 mag 202426,2926,3526,2526,2726,161.000
30 apr 202426,3726,3926,3026,3026,192.400
29 apr 202426,4526,4826,4126,4726,352.300
26 apr 202426,2526,3126,2326,3126,207.200
25 apr 202425,8826,1225,8826,0925,983.100
24 apr 202426,0526,0825,9826,0525,943.400
23 apr 202425,9225,9525,8825,9525,846.500
22 apr 202425,7725,9125,7725,9025,79900
19 apr 202425,7625,7725,7025,7425,632.100
18 apr 202425,9225,9225,7725,8125,702.100
17 apr 202425,6825,7825,6825,7325,621.700
16 apr 202425,7925,8525,7725,8025,693.300
15 apr 202426,1326,1325,9625,9725,8623.400
12 apr 202426,1726,1726,0126,0425,931.100
11 apr 202426,3426,4726,3426,4726,356.800
10 apr 202426,3226,3326,2126,3326,2211.800
09 apr 202426,6426,6626,5826,6426,522.100
08 apr 202426,5926,5926,5226,5526,431.500
05 apr 202426,3426,4326,3426,4326,313.600
04 apr 202426,5926,5926,3426,3426,233.900
03 apr 202426,3226,4226,3226,3726,262.700
02 apr 202426,2626,3226,2326,2426,134.500
01 apr 202426,2726,2726,1926,2026,096.100
28 mar 202426,2126,2926,2126,2926,186.400
27 mar 202426,2026,2526,1626,2526,142.800
26 mar 202426,2126,2126,1426,1626,053.300
25 mar 202426,2026,2526,1826,2226,116.600
22 mar 202426,2826,2826,1926,2626,152.900
22 mar 20240.05 Dividendo
21 mar 202426,2726,3126,2726,3126,15900
20 mar 202425,9726,1925,9726,1826,022.500
19 mar 202425,9225,9225,9125,9225,761.800
18 mar 202425,9825,9825,8925,9425,786.500
15 mar 202425,8625,8825,8525,8525,697.800
14 mar 202426,0526,0525,9926,0325,871.400
13 mar 202426,0426,0625,8125,9525,7911.400
12 mar 202426,1926,2726,1926,2626,107.700
11 mar 202426,1826,2026,1226,1425,986.900
08 mar 202426,1826,2426,1826,2326,072.600
07 mar 202426,1226,3026,1226,2426,083.900
06 mar 202426,1526,1526,1026,1125,953.600
05 mar 202425,9625,9625,8525,8925,733.200
04 mar 202426,0626,0626,0326,0325,872.500
01 mar 202426,0626,1025,9526,0725,9110.000
29 feb 202425,7925,8525,7325,8125,6513.000
28 feb 202425,6325,7025,6325,6625,502.500
27 feb 202425,8825,9125,8325,8625,703.900
26 feb 202425,8225,8825,8225,8325,672.200
23 feb 202425,8625,9425,8625,8925,735.000
22 feb 202425,8925,9425,8925,9325,775.600
21 feb 202425,6325,6325,5725,6025,445.100
20 feb 202425,7425,7625,7025,7625,606.700
16 feb 202425,6925,7025,6525,6525,493.800
15 feb 202425,5725,6225,5725,6025,441.600
14 feb 202425,4725,5025,4425,4925,332.100
13 feb 202425,0525,1025,0525,1024,94900
12 feb 202425,6025,6525,5625,5825,424.600
*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...