Italia markets closed

WisdomTree Alternative Income Fund (HYIN)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,49+0,12 (+0,67%)
Alla chiusura: 03:12PM EDT
18,56 +0,07 (+0,37%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202418,5018,5018,4518,4918,497.755
02 mag 202418,3818,3918,2818,3718,379.100
01 mag 202418,0918,4918,0918,3318,333.200
30 apr 202418,2018,2118,0818,0818,082.700
29 apr 202418,3618,3618,2718,2918,2924.300
26 apr 202418,2518,3118,2518,2518,251.500
25 apr 202418,1018,1018,0318,0618,062.100
24 apr 202418,1418,2018,1018,2018,207.800
24 apr 20240.16 Dividendo
23 apr 202418,3418,4518,2618,4518,294.700
22 apr 202418,1618,2818,1418,2618,107.000
19 apr 202418,0718,1118,0518,0917,9311.100
18 apr 202417,9318,0117,9117,9517,7918.400
17 apr 202417,8817,8817,8217,8217,673.400
16 apr 202417,7117,7517,6117,7517,604.400
15 apr 202418,1618,1617,7517,8017,6510.400
12 apr 202418,1318,2318,0318,0317,884.200
11 apr 202418,3118,3118,1018,2618,1013.300
10 apr 202418,5018,5018,1518,1918,0311.800
09 apr 202418,6318,6818,5918,6818,522.200
08 apr 202418,5818,5818,4918,5618,409.500
05 apr 202418,4218,5318,4118,5318,371.700
04 apr 202418,5518,6718,4418,4518,299.300
03 apr 202418,4518,5418,4518,5118,353.300
02 apr 202418,4718,5318,4518,4818,326.100
01 apr 202418,7718,7718,5518,6118,4512.000
28 mar 202418,6818,7918,6818,7618,608.100
27 mar 202418,5318,6218,5318,6218,465.000
26 mar 202418,5318,5418,3918,3918,234.400
25 mar 202418,3618,6118,3618,5018,347.600
22 mar 202418,5618,5818,4118,4318,278.800
22 mar 20240.185 Dividendo
21 mar 202418,6718,7818,6718,7418,395.100
20 mar 202418,4918,6618,4118,6218,2811.600
19 mar 202418,4418,4418,3818,4418,1015.000
18 mar 202418,6318,6318,4218,4218,085.000
15 mar 202418,4218,4818,3918,4818,141.200
14 mar 202418,5618,5618,2818,3317,9910.100
13 mar 202418,6218,6618,5818,6118,262.200
12 mar 202418,4518,5418,4318,5418,209.100
11 mar 202418,4518,4818,4318,4618,122.300
08 mar 202418,5418,5418,3918,4218,086.200
07 mar 202418,3718,4418,3618,3618,025.200
06 mar 202418,2718,3318,2418,2817,951.600
05 mar 202418,2218,2218,1818,1817,843.200
04 mar 202418,2518,2518,1618,1617,835.800
01 mar 202418,2918,3418,2918,3217,9811.100
29 feb 202418,1718,2718,1718,2717,9410.200
28 feb 202418,0518,0617,9817,9817,656.300
27 feb 202418,0718,1218,0618,1117,784.100
26 feb 202418,2518,2518,1118,1117,782.200
23 feb 202418,2118,3018,1618,2517,9111.900
23 feb 20240.195 Dividendo
22 feb 202418,4218,4318,3718,4317,909.500
21 feb 202418,3518,3818,3018,3417,812.400
20 feb 202418,4718,4718,3918,4117,882.900
16 feb 202418,4018,5718,4018,5117,983.200
15 feb 202418,4118,5318,3518,5318,0013.500
14 feb 202418,1618,1818,0918,1517,6328.100
13 feb 202418,1718,2017,9818,0217,509.100
12 feb 202418,2518,4518,2518,4317,908.200
09 feb 202418,1818,2518,1818,2517,724.400
08 feb 202418,1318,2518,1318,1817,665.000
07 feb 202418,3618,3618,1618,1617,642.200
06 feb 202418,4118,4118,3518,3717,843.700
05 feb 202418,3118,3518,1818,3517,823.600
02 feb 202418,4618,5218,4618,4817,954.200
01 feb 202418,6518,7018,4018,6818,149.800
31 gen 202418,8918,8918,5218,5518,015.900
30 gen 202418,9718,9718,8918,9018,351.200
29 gen 202418,9819,0618,9819,0618,513.500
26 gen 202418,9718,9918,9518,9518,412.100
25 gen 202418,8918,9018,7918,8918,357.800
25 gen 20240.19 Dividendo
24 gen 202418,9918,9918,9818,9818,24800
23 gen 202419,0319,0718,9919,0718,336.500
22 gen 202418,9819,1118,9719,0118,285.300
19 gen 202418,8618,9418,7018,9418,214.200
18 gen 202418,8318,8518,6818,8518,122.500
17 gen 202418,7518,8018,6718,7418,029.000
16 gen 202418,9018,9018,8018,8718,146.400
12 gen 202419,1419,2019,0219,0518,3213.700
11 gen 202419,0919,0918,8819,0418,302.400
10 gen 202419,1019,1319,0619,1318,395.500
09 gen 202418,9919,0818,9919,0518,326.000
08 gen 202418,8519,0918,8519,0918,355.500
05 gen 202418,9318,9318,8318,8518,124.100
04 gen 202418,8218,8518,8018,8018,073.100
03 gen 202418,7418,8418,7018,7318,0110.700
02 gen 202418,9418,9518,8018,9118,1811.200
29 dic 202319,0319,0918,8818,8818,1536.100
28 dic 202319,0619,1619,0619,1218,3811.500
27 dic 202319,2219,2219,1219,1518,4113.300
26 dic 202318,9919,1418,9919,1318,3911.100
22 dic 202319,1119,1118,9818,9918,266.300
21 dic 202319,2319,2319,0819,1718,438.700
20 dic 202319,1619,3219,0219,0218,2815.500
19 dic 202319,2119,2319,1519,2118,477.000
18 dic 202319,1519,1519,0419,0418,312.200
15 dic 202319,3519,3519,0919,1018,376.700
*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...