Italia markets close in 3 hours 1 minute

WisdomTree Global Quality Dividend Growth UCITS ETF (GGRP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.599,50+23,50 (+0,91%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.585,002.617,002.580,002.599,502.599,501.466
02 mag 20242.579,002.588,002.570,002.576,002.576,001.386
01 mag 20242.571,002.583,002.552,632.567,502.567,504.248
30 apr 20242.595,002.597,002.585,002.576,002.576,001.524
29 apr 20242.600,002.603,002.589,002.584,002.584,002.429
26 apr 20242.597,002.606,002.572,002.604,002.604,005.187
25 apr 20242.592,002.606,982.563,002.569,002.569,0013.803
24 apr 20242.602,002.603,002.595,002.593,502.593,502.304
23 apr 20242.604,002.606,002.589,002.598,502.598,506.878
22 apr 20242.586,002.602,002.578,002.586,002.586,001.519
19 apr 20242.552,002.563,002.545,002.565,002.565,004.232
18 apr 20242.564,002.571,002.547,002.564,502.564,502.113
17 apr 20242.565,002.578,542.558,002.561,502.561,505.300
16 apr 20242.578,002.581,002.561,462.570,002.570,002.465
15 apr 20242.599,002.618,742.589,002.594,002.594,009.077
12 apr 20242.611,002.614,002.592,002.596,502.596,505.702
11 apr 20242.593,002.602,002.584,002.593,002.593,004.548
10 apr 20242.605,002.605,002.574,072.594,002.594,003.856
09 apr 20242.600,002.607,982.585,002.586,002.586,002.608
08 apr 20242.603,002.611,002.594,002.605,002.605,006.056
05 apr 20242.595,002.605,002.588,002.601,502.601,508.140
04 apr 20242.613,002.629,002.613,002.622,002.622,001.766
03 apr 20242.623,002.626,002.615,002.619,002.619,004.817
02 apr 20242.636,002.661,242.618,002.620,502.620,507.643
28 mar 20242.642,002.658,002.642,002.644,502.644,501.865
27 mar 20242.620,002.640,002.619,512.634,002.634,005.730
26 mar 20242.636,002.639,002.622,072.630,002.630,004.227
25 mar 20242.641,002.644,002.621,002.626,502.626,504.152
22 mar 20242.646,002.657,002.637,002.640,002.640,003.640
21 mar 20242.606,002.645,572.606,002.642,502.642,503.319
20 mar 20242.603,002.603,002.596,002.599,002.599,00806
19 mar 20242.591,002.595,002.578,282.592,002.592,007.405
18 mar 20242.588,002.599,002.574,002.590,002.590,009.380
15 mar 20242.597,002.610,002.577,002.577,002.577,00872
14 mar 20242.601,002.609,002.591,002.596,002.596,002.068
13 mar 20242.598,002.610,002.588,002.596,502.596,504.238
12 mar 20242.586,002.605,002.577,002.592,502.592,509.398
11 mar 20242.569,002.577,002.535,002.568,002.568,002.957
08 mar 20242.572,002.600,002.572,002.572,002.572,007.120
07 mar 20242.578,002.593,002.572,002.588,002.588,001.756
06 mar 20242.578,002.584,002.572,002.583,002.583,001.379
05 mar 20242.580,002.601,002.573,002.576,502.576,504.955
04 mar 20242.599,002.608,002.592,002.594,002.594,004.326
01 mar 20242.586,002.601,002.580,002.595,502.595,503.461
29 feb 20242.577,002.612,002.575,282.579,002.579,003.826
28 feb 20242.583,002.585,002.567,002.577,002.577,002.900
27 feb 20242.580,002.584,002.576,002.574,502.574,50845
26 feb 20242.598,002.599,002.579,002.584,002.584,003.204
23 feb 20242.584,002.595,002.580,162.587,502.587,508.610
22 feb 20242.576,002.592,002.554,002.578,002.578,004.840
21 feb 20242.561,002.561,002.555,282.554,002.554,001.151
20 feb 20242.554,002.575,002.548,842.552,002.552,001.823
19 feb 20242.561,002.572,002.548,002.563,502.563,504.819
16 feb 20242.561,002.573,002.556,002.561,002.561,003.014
15 feb 20242.558,002.568,002.548,002.548,002.548,003.579
14 feb 20242.530,002.539,002.530,002.533,502.533,50936
13 feb 20242.543,002.548,002.517,002.521,002.521,002.945
12 feb 20242.545,002.550,002.540,002.549,502.549,503.034
09 feb 20242.539,002.548,002.531,002.535,502.535,501.513
08 feb 20242.545,002.550,002.532,002.534,502.534,507.390
07 feb 20242.533,002.540,482.526,002.534,502.534,505.753
06 feb 20242.537,002.540,002.527,002.534,002.534,002.134
05 feb 20242.533,002.542,002.526,002.533,502.533,502.408
02 feb 20242.511,002.521,002.507,002.521,002.521,00753
01 feb 20242.507,002.537,002.499,402.498,502.498,504.200
31 gen 20242.525,002.532,002.507,002.511,002.511,004.796
30 gen 20242.522,002.527,002.515,002.522,502.522,503.311
29 gen 20242.509,002.518,002.502,002.509,002.509,001.627
26 gen 20242.509,002.509,002.503,002.511,502.511,50725
25 gen 20242.496,002.499,502.482,002.495,752.495,752.905
24 gen 20242.488,002.497,002.400,002.494,502.494,503.867
23 gen 20242.479,002.490,002.476,722.486,502.486,50589
22 gen 20242.482,002.488,002.480,002.483,002.483,007.720
19 gen 20242.471,502.479,002.463,502.470,502.470,509.486
18 gen 20242.448,002.459,002.434,502.450,502.450,503.742
17 gen 20242.454,002.455,002.443,502.450,752.450,755.097
16 gen 20242.467,002.480,002.464,502.473,502.473,502.429
15 gen 20242.469,002.473,502.462,002.462,002.462,005.819
12 gen 20242.471,502.471,502.459,002.469,502.469,50674
11 gen 20242.466,502.467,782.457,502.454,002.454,00945
10 gen 20242.461,502.476,002.451,502.460,752.460,753.659
09 gen 20242.462,502.473,002.454,502.460,002.460,006.913
08 gen 20242.444,002.452,502.438,002.447,002.447,005.938
05 gen 20242.453,502.454,502.445,002.447,752.447,754.623
04 gen 20242.460,002.468,502.449,722.465,002.465,007.258
03 gen 20242.510,002.511,002.474,502.477,252.477,255.376
02 gen 20242.499,502.509,002.488,842.499,752.499,7511.731
29 dic 20232.501,002.510,002.485,002.495,502.495,501.696
28 dic 20232.489,002.506,002.479,502.493,252.493,251.347
27 dic 20232.487,002.504,002.466,002.477,002.477,003.103
22 dic 20232.475,502.475,502.464,502.468,252.468,258.154
21 dic 20232.469,002.479,002.464,782.475,752.475,7510.521
20 dic 20232.478,502.491,002.474,002.482,752.482,752.915
19 dic 20232.469,002.478,162.465,502.468,502.468,505.269
18 dic 20232.477,502.479,002.464,762.474,752.474,752.716
15 dic 20232.464,502.477,502.456,002.466,752.466,752.840
14 dic 20232.477,002.492,502.456,002.460,002.460,008.465
13 dic 20232.464,502.472,502.444,002.460,752.460,753.131
12 dic 20232.448,502.452,502.432,002.446,502.446,502.040
11 dic 20232.429,502.435,502.420,002.420,002.420,0011.772
*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...