Italia markets closed

WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,84+0,46 (+1,47%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,5031,8831,5031,8431,8413.533
02 mag 202431,1031,3831,0831,3831,381.700
01 mag 202431,2831,9431,1231,3131,317.300
30 apr 202431,9932,1031,1631,1631,1620.100
29 apr 202432,1432,3431,9232,1332,138.600
26 apr 202431,9232,2631,8632,1132,116.500
25 apr 202431,3831,8531,2831,6831,684.100
24 apr 202431,8431,9531,5631,7031,704.500
23 apr 202431,3931,9231,3931,8231,825.400
22 apr 202431,3031,5330,8631,3531,3513.000
19 apr 202432,2632,6931,9331,9331,932.500
18 apr 202432,3432,4732,0732,1132,112.600
17 apr 202432,4232,7731,9532,3132,3111.900
16 apr 202432,5232,7232,1532,6532,657.200
15 apr 202432,7732,9232,3532,5832,5810.300
12 apr 202433,2133,5232,2232,3532,357.700
11 apr 202432,7133,1532,7133,1333,133.500
10 apr 202432,3733,2732,3132,4732,4711.200
09 apr 202433,1534,4532,7232,9132,917.800
08 apr 202433,0933,0932,4232,7432,744.900
05 apr 202432,0232,9132,0032,5032,504.600
04 apr 202432,1332,3931,7431,7431,7411.800
03 apr 202431,8532,6731,8532,1432,145.200
02 apr 202432,0732,1031,3632,1032,1012.600
01 apr 202432,3633,3031,4231,6531,659.900
28 mar 202431,4631,6231,3831,5631,563.400
27 mar 202430,9331,0630,7531,0631,063.200
26 mar 202430,6730,8430,5630,6130,614.800
25 mar 202430,5130,7430,5130,6430,641.600
22 mar 202430,6630,8330,5030,6330,639.300
21 mar 202431,0031,7230,9831,0631,069.500
20 mar 202430,4230,9130,1630,7430,741.900
19 mar 202430,0030,2530,0030,2130,213.900
18 mar 202430,2630,2830,2130,2430,243.000
15 mar 202430,1831,3830,0330,0330,035.000
14 mar 202430,4030,6330,1330,2130,213.300
13 mar 202430,7330,7330,3530,4730,474.100
12 mar 202430,5930,7030,1530,4630,4612.400
11 mar 202430,9330,9330,0130,3930,394.700
08 mar 202430,6130,6930,3930,3930,3929.800
07 mar 202430,2331,0230,0030,3430,345.700
06 mar 202429,6130,9129,6129,9229,929.400
05 mar 202429,5129,5229,3629,4429,443.500
04 mar 202429,2029,7729,2029,5829,586.200
01 mar 202428,5129,3228,5029,2129,216.300
29 feb 202428,4228,5028,4028,4628,461.700
28 feb 202428,2328,4328,1428,3328,336.800
27 feb 202428,4428,4928,1528,4528,456.800
26 feb 202428,1628,5228,1628,5128,516.500
23 feb 202428,3528,5728,3328,4228,421.900
22 feb 202427,9528,1627,8028,1628,1621.800
21 feb 202427,6427,6927,6427,6927,69600
20 feb 202427,8027,8027,5127,6727,671.500
16 feb 202427,6327,8027,6327,8027,808.900
15 feb 202427,5627,8727,4827,7027,706.600
14 feb 202427,2027,4227,2027,4227,421.900
13 feb 202427,4727,4727,1427,3427,341.900
12 feb 202427,9828,0527,8227,8427,843.300
09 feb 202427,7728,7227,7728,7128,7123.900
08 feb 202427,8228,0327,8227,9227,9213.800
07 feb 202427,8228,0927,7527,9327,933.200
06 feb 202427,6427,8327,6427,7327,732.300
05 feb 202427,5027,5827,4327,5827,582.500
02 feb 202427,7327,9427,6527,9327,939.000
01 feb 202427,6727,8027,6627,7227,721.300
31 gen 202427,5627,5627,1627,2527,254.600
30 gen 202427,7927,8227,6627,6627,665.100
29 gen 202427,3627,5727,3427,5727,571.900
26 gen 202427,3127,4027,2827,2827,283.300
25 gen 202427,3727,3727,1527,2727,275.200
24 gen 202427,3627,3627,3327,3527,353.200
23 gen 202427,0027,2827,0027,2827,282.900
22 gen 202427,3327,3327,1027,1027,101.700
19 gen 202426,9327,2226,9027,0027,004.200
18 gen 202426,4126,8426,4126,8426,842.400
17 gen 202426,3626,3926,3526,3926,391.000
16 gen 202427,2427,2426,7526,7526,751.800
12 gen 202427,1527,2627,1327,2627,267.100
11 gen 202426,7826,8826,6026,8126,816.000
10 gen 202426,8626,9626,8126,9526,951.800
09 gen 202426,7626,8726,6826,6826,681.500
08 gen 202426,3326,8026,3326,7326,733.300
05 gen 202426,8226,9826,6426,7126,718.700
04 gen 202426,8226,8226,6126,6826,6815.300
03 gen 202426,6326,7826,5326,6426,645.000
02 gen 202427,1827,7927,0027,0327,036.700
29 dic 202327,4127,9727,1127,4027,4014.300
28 dic 202327,5127,5627,3527,3527,352.100
27 dic 202327,4127,8927,3827,5127,518.700
26 dic 202327,0427,4827,0427,3527,354.200
22 dic 202327,1327,2926,9826,9826,982.700
22 dic 20230.085 Dividendo
21 dic 202327,0527,0626,9327,0626,976.100
20 dic 202327,1027,7726,6126,6126,529.200
19 dic 202326,9527,1826,9527,1527,071.800
18 dic 202326,5926,9826,5926,8326,744.700
15 dic 202326,8526,8926,6726,6926,606.300
14 dic 202327,0127,0126,8826,9626,873.700
13 dic 202325,8426,9125,8426,7526,6717.200
12 dic 202325,8325,8625,7925,8625,781.100
*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...