Italia markets closed

WisdomTree India Earnings Fund (EPI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,19+0,29 (+0,67%)
In data: 01:39PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202444,1644,3144,1444,1944,19300.070
10 mag 202444,1444,1543,8643,9043,90848.500
09 mag 202444,0544,1243,9744,0744,07799.600
08 mag 202444,4644,6644,4544,5544,551.440.300
07 mag 202444,4044,4644,3044,4244,421.080.700
06 mag 202445,1045,1144,9245,0245,021.533.600
03 mag 202445,4845,5645,4145,5645,561.121.100
02 mag 202445,5545,7545,4545,7045,701.492.000
01 mag 202445,2445,4145,1545,2445,24665.700
30 apr 202445,3645,3645,1545,1645,16858.800
29 apr 202445,2945,4645,2945,4545,451.659.200
26 apr 202445,1845,2645,1145,2245,221.982.500
25 apr 202444,7445,0844,7245,0645,06684.100
24 apr 202444,6644,7144,5544,7044,70741.100
23 apr 202444,4044,6544,3644,6244,621.058.800
22 apr 202444,2844,5144,2544,4644,46601.500
19 apr 202443,8344,0643,8344,0144,01699.800
18 apr 202443,7743,9543,6143,8143,81669.900
17 apr 202443,9843,9843,7543,7743,77613.600
16 apr 202443,9544,0043,8143,9043,90782.300
15 apr 202444,2644,2643,8643,8743,87648.800
12 apr 202444,4044,4043,9844,0444,04604.100
11 apr 202444,5644,7344,3744,6944,69627.200
10 apr 202444,5344,6244,3544,6244,62885.000
09 apr 202444,8044,8344,6244,8244,82491.100
08 apr 202444,7544,8644,5744,7944,79515.800
05 apr 202444,3844,5544,2744,4744,47533.300
04 apr 202444,3344,4744,0344,0344,03749.900
03 apr 202444,1044,3044,0444,2144,21748.600
02 apr 202443,9544,0143,8743,8843,88751.300
01 apr 202443,9044,0043,6643,7043,701.549.900
28 mar 202443,4843,6043,4743,5643,56703.000
27 mar 202443,2043,2043,0743,1643,16751.900
26 mar 202442,9442,9842,8742,8942,89536.200
25 mar 202442,6942,7742,6642,7242,72619.500
22 mar 202442,7942,7942,6142,6642,66867.600
21 mar 202442,9542,9642,7342,7342,73626.100
20 mar 202442,3042,6542,3042,5942,59773.300
19 mar 202442,2442,3142,0942,2742,273.269.800
18 mar 202442,8442,8942,6842,7442,741.416.100
15 mar 202442,8342,8842,5242,5742,572.941.400
14 mar 202442,9943,1642,7242,7842,783.070.100
13 mar 202442,7242,7242,3642,4842,482.107.100
12 mar 202444,1644,1643,8243,9943,99811.900
11 mar 202444,3544,3544,1744,2544,251.228.000
08 mar 202444,9145,0244,8144,8744,872.964.400
07 mar 202444,7344,9044,6844,8744,871.230.200
06 mar 202444,7344,7744,6544,7144,711.174.300
05 mar 202444,7144,8344,5744,6144,611.873.500
04 mar 202444,6144,6644,5644,6444,641.347.200
01 mar 202444,4244,5544,3544,5044,50985.400
29 feb 202443,8643,8743,6643,7343,731.362.500
28 feb 202443,7043,7043,4243,6443,641.335.200
27 feb 202444,2244,2444,1344,2244,22844.500
26 feb 202444,2144,2644,1644,2444,24829.100
23 feb 202444,4344,5044,3744,4744,47678.600
22 feb 202444,3744,5144,2944,5144,511.170.900
21 feb 202444,0144,0643,8644,0144,01876.400
20 feb 202444,4044,4944,3644,4444,441.813.000
16 feb 202444,0944,2544,0744,1644,16794.000
15 feb 202443,9444,1243,9044,1144,111.152.400
14 feb 202443,4843,5943,4743,5743,57974.000
13 feb 202442,6642,7942,4142,5542,55951.100
12 feb 202442,9743,0442,8142,9542,951.165.000
09 feb 202443,5743,7343,4443,7143,71776.400
08 feb 202443,7943,7943,6643,7243,72919.900
07 feb 202443,9344,0043,8643,9243,921.084.800
06 feb 202443,8344,0843,8344,0344,031.167.200
05 feb 202443,3143,3943,2243,3543,35787.800
02 feb 202443,2343,4243,0743,3943,391.076.000
01 feb 202442,8743,0842,7843,0743,071.314.300
31 gen 202442,8242,9542,5842,6942,691.050.800
30 gen 202442,3742,3742,0642,3342,331.013.800
29 gen 202442,5842,6742,4742,6342,63817.800
26 gen 202441,7741,9941,7441,8541,85950.300
25 gen 202441,7441,8341,6741,7641,76724.600
24 gen 202441,8441,9041,6541,7441,741.353.400
23 gen 202441,5441,5441,0441,1241,121.104.400
22 gen 202442,1442,5042,1042,3842,381.947.700
19 gen 202441,8242,0441,7042,0042,00593.700
18 gen 202441,4841,6241,3741,5541,55930.600
17 gen 202441,2741,4341,1541,2641,26946.600
16 gen 202442,2742,2941,8241,8741,871.556.900
12 gen 202442,1842,3742,0942,1742,17662.500
11 gen 202441,5141,5141,2241,4241,42870.300
10 gen 202441,3341,3741,2641,3641,36616.200
09 gen 202441,1641,2441,0541,1641,161.117.400
08 gen 202441,2541,3841,0641,3841,381.136.400
05 gen 202441,4441,6041,3641,4541,45683.400
04 gen 202441,3141,3941,2441,2741,271.114.700
03 gen 202440,9541,0540,8440,9640,961.143.300
02 gen 202441,0241,1040,9741,0541,05835.800
29 dic 202341,1541,1540,9441,0041,00578.800
28 dic 202341,1541,3341,1541,2641,26866.300
27 dic 202340,9841,0540,9240,9740,97559.200
26 dic 202340,7740,8240,7040,7140,71755.100
22 dic 202340,5040,6040,4240,5740,57877.600
21 dic 202340,2740,4240,2340,4040,40998.900
20 dic 202340,0040,0039,5239,5339,531.353.000
19 dic 202340,7040,9140,6940,8940,89821.800
*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...