Yahoo

Mail

Italia markets closed

Dow Jones
38.847,40
-222,19(-0,57%)
Nasdaq
17.017,22
+96,42(+0,57%)
Nikkei 225
38.855,37
-44,65(-0,11%)
EUR/USD
1,0874
+0,0014(+0,13%)
Bitcoin EUR
62.420,27
-2.061,77(-3,20%)
CMC Crypto 200
1.475,53
-20,93(-1,40%)

WisdomTree Europe Equity UCITS ETF (HEDK.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

34,04

-0,10

(-0,29%)

Alla chiusura: 04:27PM BST

Periodo di tempo:

28 mag 2023 - 28 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mag 2024	34,18	34,18	33,97	34,04	34,04	1.721
24 mag 2024	33,88	34,10	33,88	34,14	34,14	4.299
23 mag 2024	34,08	34,08	34,08	34,08	34,08	-
22 mag 2024	34,08	34,14	34,04	33,99	33,99	5.638
21 mag 2024	34,12	34,15	34,12	34,15	34,15	4.173
20 mag 2024	34,29	34,29	34,29	34,29	34,29	-
17 mag 2024	34,28	34,28	34,28	34,25	34,25	2.910
16 mag 2024	34,40	34,48	34,31	34,31	34,31	379
15 mag 2024	34,46	34,46	34,46	34,51	34,51	100
14 mag 2024	34,35	34,35	34,35	34,35	34,35	-
13 mag 2024	34,25	34,25	34,19	34,16	34,16	1.223
10 mag 2024	34,08	34,08	34,08	34,08	34,08	-
09 mag 2024	33,92	33,92	33,92	33,91	33,91	57
08 mag 2024	33,83	33,89	33,83	33,83	33,83	6.285
07 mag 2024	33,67	33,67	33,67	33,74	33,74	2.186
03 mag 2024	33,31	33,31	33,31	33,20	33,20	11.211
02 mag 2024	33,15	33,15	33,01	32,96	32,96	187
01 mag 2024	32,94	32,94	32,94	32,94	32,94	-
30 apr 2024	33,20	33,20	33,20	33,20	33,20	-
29 apr 2024	34,00	34,04	34,00	33,97	33,97	1.847
26 apr 2024	33,92	33,92	33,92	33,96	33,96	400
25 apr 2024	33,46	33,46	33,46	33,43	33,43	1.252
24 apr 2024	33,90	33,90	33,90	33,68	33,68	69
23 apr 2024	33,76	33,76	33,76	33,76	33,76	-
22 apr 2024	33,36	33,40	33,36	33,37	33,37	313
19 apr 2024	33,02	33,28	33,02	33,18	33,18	7.713
18 apr 2024	33,23	33,31	33,23	33,28	33,28	5.429
17 apr 2024	33,11	33,11	33,11	33,11	33,11	-
16 apr 2024	33,01	33,08	33,01	33,03	33,03	353
15 apr 2024	33,70	33,78	33,70	33,54	33,54	1.826
12 apr 2024	33,31	33,31	33,31	33,31	33,31	-
11 apr 2024	33,51	33,51	33,45	33,56	33,56	448
10 apr 2024	33,79	33,79	33,79	33,79	33,79	-
09 apr 2024	33,94	33,94	33,67	33,67	33,67	2.286
08 apr 2024	33,93	33,93	33,93	33,93	33,93	-
05 apr 2024	33,67	33,75	33,67	33,69	33,69	322
04 apr 2024	34,21	34,21	34,13	34,18	34,18	264
03 apr 2024	34,03	34,03	34,03	34,03	34,03	-
02 apr 2024	34,35	34,35	34,10	33,94	33,94	1.027
28 mar 2024	34,35	34,36	34,31	34,33	34,33	1.254
27 mar 2024	34,35	34,38	34,35	34,30	34,30	1.660
26 mar 2024	34,13	34,17	34,13	34,21	34,21	964
25 mar 2024	34,21	34,21	34,10	34,14	34,14	6.114
22 mar 2024	34,15	34,15	34,00	34,10	34,10	2.612
21 mar 2024	34,10	34,11	34,10	34,10	34,10	1.329
20 mar 2024	33,79	33,79	33,79	33,79	33,79	-
19 mar 2024	33,60	33,81	33,60	33,82	33,82	1.051
18 mar 2024	33,74	33,74	33,65	33,65	33,65	2.013
15 mar 2024	33,83	33,83	33,83	33,83	33,83	-
14 mar 2024	33,67	33,67	33,67	33,64	33,64	4.669
13 mar 2024	33,81	33,83	33,78	33,75	33,75	5.490
12 mar 2024	33,31	33,73	33,31	33,77	33,77	2.958
11 mar 2024	33,21	33,31	33,21	33,31	33,31	1.222
08 mar 2024	33,58	33,66	33,56	33,48	33,48	6.984
07 mar 2024	33,29	33,53	33,29	33,56	33,56	468
06 mar 2024	33,15	33,26	33,15	33,20	33,20	38.993
05 mar 2024	33,15	33,15	33,13	33,03	33,03	1.621
04 mar 2024	33,13	33,13	33,13	33,13	33,13	-
01 mar 2024	33,08	33,10	33,08	33,11	33,11	4.408
29 feb 2024	32,95	32,95	32,90	32,97	32,97	2.395
28 feb 2024	32,95	32,95	32,95	32,95	32,95	-
27 feb 2024	32,96	32,96	32,96	32,97	32,97	30
26 feb 2024	32,96	32,96	32,96	32,92	32,92	391
23 feb 2024	32,93	32,93	32,93	32,93	32,93	-
22 feb 2024	32,86	32,86	32,86	32,86	32,86	-
21 feb 2024	32,37	32,37	32,37	32,37	32,37	-
20 feb 2024	32,24	32,24	32,24	32,24	32,24	-
19 feb 2024	32,17	32,17	32,17	32,27	32,27	-
16 feb 2024	32,44	32,44	32,44	32,28	32,28	-
15 feb 2024	32,13	32,13	32,13	32,08	32,08	908
14 feb 2024	31,84	31,84	31,69	31,79	31,79	1.463
13 feb 2024	31,72	31,72	31,72	31,72	31,72	-
12 feb 2024	32,06	32,06	32,06	32,06	32,06	-
09 feb 2024	31,91	31,91	31,91	31,89	31,89	540
08 feb 2024	31,92	31,92	31,92	31,84	31,84	2.087
07 feb 2024	31,62	31,62	31,62	31,58	31,58	500
06 feb 2024	31,44	31,44	31,44	31,60	31,60	200
05 feb 2024	31,33	31,37	31,19	31,25	31,25	7.158
02 feb 2024	31,42	31,42	31,31	31,35	31,35	8.013
01 feb 2024	31,05	31,05	31,05	31,06	31,06	357
31 gen 2024	30,99	30,99	30,99	31,14	31,14	904
30 gen 2024	31,13	31,13	31,03	31,15	31,15	7.891
29 gen 2024	30,67	30,67	30,67	30,82	30,82	457
26 gen 2024	30,76	30,92	30,76	30,92	30,92	976
25 gen 2024	30,58	30,58	30,58	30,56	30,56	190
24 gen 2024	30,50	30,52	30,50	30,63	30,63	7.231
23 gen 2024	30,24	30,24	30,15	30,14	30,14	31.731
22 gen 2024	30,20	30,20	30,20	30,20	30,20	230
19 gen 2024	29,88	30,23	29,88	29,92	29,92	4.947
18 gen 2024	30,01	30,01	30,01	30,01	30,01	-
17 gen 2024	29,75	29,75	29,75	29,83	29,83	527
16 gen 2024	29,94	30,06	29,94	30,12	30,12	343
15 gen 2024	30,17	30,17	30,17	30,17	30,17	-
12 gen 2024	30,41	30,41	30,41	30,41	30,41	-
11 gen 2024	30,55	30,55	30,55	30,23	30,23	117
10 gen 2024	30,36	30,36	30,36	30,39	30,39	200
09 gen 2024	30,34	30,41	30,30	30,39	30,39	8.566
08 gen 2024	30,46	30,46	30,46	30,46	30,46	-
05 gen 2024	30,26	30,26	30,26	30,26	30,26	-
04 gen 2024	30,23	30,23	30,17	30,34	30,34	2.737
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...

Dow Jones38.847,40-222,19(-0,57%)

Nasdaq 17.017,22+96,42(+0,57%)

Nikkei 22538.855,37-44,65(-0,11%)

EUR/USD1,0874+0,0014(+0,13%)

Bitcoin EUR62.420,27-2.061,77(-3,20%)

CMC Crypto 2001.475,53-20,93(-1,40%)

WisdomTree Europe Equity UCITS ETF (HEDK.L)

Dow Jones
38.847,40
-222,19(-0,57%)

Nasdaq
17.017,22
+96,42(+0,57%)

Nikkei 225
38.855,37
-44,65(-0,11%)

EUR/USD
1,0874
+0,0014(+0,13%)

Bitcoin EUR
62.420,27
-2.061,77(-3,20%)

CMC Crypto 200
1.475,53
-20,93(-1,40%)