Italia markets closed
Dow Jones
38.772,11 +96,43 (+0,25%) Nasdaq
16.306,72 +150,39 (+0,93%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.460,14 -936,01 (-1,58%) CMC Crypto 200
1.358,87 +46,24 (+3,52%)
WisdomTree Europe Equity UCITS ETF (HEDF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:07PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 25,50 | 25,75 | 25,50 | 25,69 | 25,69 | 57 |
| 03 mag 2024 | 25,58 | 25,66 | 25,38 | 25,53 | 25,53 | 3.204 |
| 02 mag 2024 | 25,42 | 25,65 | 25,26 | 25,35 | 25,35 | 741 |
| 01 mag 2024 | 25,44 | 25,45 | 25,42 | 25,42 | 25,42 | 87 |
| 30 apr 2024 | 25,73 | 26,18 | 25,65 | 25,60 | 25,60 | 9.673 |
| 29 apr 2024 | 26,30 | 26,42 | 26,02 | 26,27 | 26,27 | 185 |
| 26 apr 2024 | 25,98 | 26,30 | 25,81 | 26,13 | 26,13 | 31 |
| 25 apr 2024 | 26,03 | 26,03 | 25,58 | 25,75 | 25,75 | 23 |
| 24 apr 2024 | 26,11 | 26,24 | 25,95 | 25,93 | 25,93 | 43 |
| 23 apr 2024 | 25,94 | 26,12 | 25,78 | 26,12 | 26,12 | 79 |
| 22 apr 2024 | 25,63 | 25,85 | 25,54 | 25,69 | 25,69 | 126 |
| 19 apr 2024 | 25,54 | 25,55 | 25,29 | 25,50 | 25,50 | 16 |
| 18 apr 2024 | 25,62 | 25,67 | 25,43 | 25,62 | 25,62 | 50 |
| 17 apr 2024 | 25,26 | 25,80 | 25,26 | 25,50 | 25,50 | 30 |
| 16 apr 2024 | 25,58 | 25,61 | 25,31 | 25,43 | 25,43 | 38 |
| 15 apr 2024 | 25,60 | 26,08 | 25,60 | 25,79 | 25,79 | 33 |
| 12 apr 2024 | 25,90 | 26,15 | 25,59 | 25,60 | 25,60 | 15 |
| 11 apr 2024 | 25,99 | 26,03 | 25,72 | 25,81 | 25,81 | 21 |
| 10 apr 2024 | 26,13 | 26,32 | 25,80 | 25,96 | 25,96 | 22 |
| 09 apr 2024 | 26,06 | 26,15 | 25,75 | 25,91 | 25,91 | 2.081 |
| 08 apr 2024 | 25,88 | 26,24 | 25,88 | 26,10 | 26,10 | 47 |
| 05 apr 2024 | 26,05 | 26,06 | 25,75 | 25,93 | 25,93 | 28 |
| 04 apr 2024 | 26,33 | 26,40 | 26,08 | 26,27 | 26,27 | 28 |
| 03 apr 2024 | 26,17 | 26,32 | 25,99 | 26,19 | 26,19 | 40 |
| 02 apr 2024 | 26,54 | 26,81 | 26,00 | 26,13 | 26,13 | 127 |
| 28 mar 2024 | 26,56 | 26,67 | 26,31 | 26,42 | 26,42 | 30 |
| 27 mar 2024 | 26,45 | 26,56 | 26,20 | 26,40 | 26,40 | 17 |
| 26 mar 2024 | 26,38 | 26,44 | 26,08 | 26,27 | 26,27 | 1.124 |
| 25 mar 2024 | 26,26 | 26,42 | 26,07 | 26,28 | 26,28 | 130 |
| 22 mar 2024 | 26,28 | 26,32 | 26,03 | 26,22 | 26,22 | 35 |
| 21 mar 2024 | 26,25 | 26,37 | 26,01 | 26,26 | 26,26 | 31 |
| 20 mar 2024 | 25,92 | 26,05 | 25,80 | 25,99 | 25,99 | 110 |
| 19 mar 2024 | 25,92 | 26,11 | 25,78 | 26,00 | 26,00 | 15 |
| 18 mar 2024 | 26,10 | 26,19 | 25,80 | 25,92 | 25,92 | 26 |
| 15 mar 2024 | 26,02 | 26,26 | 25,77 | 25,99 | 25,99 | 28 |
| 14 mar 2024 | 26,14 | 26,14 | 25,75 | 25,88 | 25,88 | 32 |
| 13 mar 2024 | 26,11 | 26,13 | 25,81 | 25,96 | 25,96 | 21 |
| 12 mar 2024 | 25,77 | 26,11 | 25,64 | 26,00 | 26,00 | 26 |
| 11 mar 2024 | 25,72 | 25,78 | 25,48 | 25,64 | 25,64 | 23 |
| 08 mar 2024 | 25,96 | 26,00 | 25,67 | 25,77 | 25,77 | 29 |
| 07 mar 2024 | 25,85 | 25,96 | 25,35 | 25,85 | 25,85 | 1.030 |
| 06 mar 2024 | 25,58 | 25,72 | 25,34 | 25,59 | 25,59 | 14 |
| 05 mar 2024 | 25,42 | 25,67 | 25,28 | 25,46 | 25,46 | 99 |
| 04 mar 2024 | 25,51 | 25,64 | 25,33 | 25,56 | 25,56 | 53 |
| 01 mar 2024 | 25,59 | 25,61 | 25,26 | 25,49 | 25,49 | 38 |
| 29 feb 2024 | 25,58 | 25,58 | 25,23 | 25,37 | 25,37 | 20 |
| 28 feb 2024 | 25,42 | 25,52 | 25,25 | 25,40 | 25,40 | 24 |
| 27 feb 2024 | 25,38 | 25,59 | 25,26 | 25,41 | 25,41 | 22 |
| 26 feb 2024 | 25,40 | 25,51 | 25,23 | 25,37 | 25,37 | 59 |
| 23 feb 2024 | 25,47 | 25,47 | 25,23 | 25,41 | 25,41 | 6 |
| 22 feb 2024 | 25,09 | 25,33 | 25,09 | 25,34 | 25,34 | 2 |
| 21 feb 2024 | 24,91 | 25,07 | 24,76 | 24,94 | 24,94 | 4 |
| 20 feb 2024 | 24,98 | 25,00 | 24,79 | 24,85 | 24,85 | 5 |
| 19 feb 2024 | 24,86 | 24,99 | 24,78 | 24,88 | 24,88 | 8 |
| 16 feb 2024 | 25,03 | 25,11 | 24,84 | 24,90 | 24,90 | 11 |
| 15 feb 2024 | 24,78 | 24,81 | 24,70 | 24,75 | 24,75 | 3 |
| 14 feb 2024 | 24,62 | 24,62 | 24,54 | 24,51 | 24,51 | - |
| 13 feb 2024 | 24,68 | 24,68 | 24,26 | 24,46 | 24,46 | - |
| 12 feb 2024 | 24,70 | 24,80 | 24,69 | 24,71 | 24,71 | 40 |
| 09 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 08 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 07 feb 2024 | 24,44 | 24,44 | 24,44 | 24,39 | 24,39 | 201 |
| 06 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 05 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 02 feb 2024 | 24,22 | 24,28 | 24,22 | 24,16 | 24,16 | 102 |
| 01 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 31 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 30 gen 2024 | 23,95 | 23,95 | 23,95 | 24,00 | 24,00 | 894 |
| 29 gen 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 26 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 25 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 24 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 23 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 22 gen 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 19 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 18 gen 2024 | 23,17 | 23,17 | 23,17 | 23,11 | 23,11 | 47 |
| 17 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 16 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 15 gen 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 12 gen 2024 | 23,33 | 23,33 | 23,33 | 23,43 | 23,43 | 23.437 |
| 11 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 10 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 09 gen 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 08 gen 2024 | 23,41 | 23,41 | 23,32 | 23,48 | 23,48 | 47 |
| 05 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 04 gen 2024 | 23,32 | 23,32 | 23,32 | 23,39 | 23,39 | 283 |
| 03 gen 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 02 gen 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 29 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 28 dic 2023 | 23,59 | 23,59 | 23,59 | 23,56 | 23,56 | 9 |
| 27 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 22 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 21 dic 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 20 dic 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 19 dic 2023 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 18 dic 2023 | 23,53 | 23,53 | 23,53 | 23,51 | 23,51 | 5.000 |
| 15 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 14 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 13 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 12 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.