Italia markets open in 1 hour 19 minutes

WisdomTree Cloud Computing UCITS ETF (KLWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.309,50+11,00 (+0,48%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20242.322,002.322,002.302,502.309,502.309,501.277
19 giu 20242.312,002.312,502.294,002.298,502.298,502.078
18 giu 20242.328,002.335,002.311,502.311,502.311,504.163
17 giu 20242.351,002.352,002.307,672.309,502.309,503.581
14 giu 20242.328,502.345,002.316,042.338,752.338,755.484
13 giu 20242.382,002.423,502.340,502.339,502.339,502.805
12 giu 20242.368,002.420,002.352,502.400,002.400,002.360
11 giu 20242.372,002.374,002.341,502.356,252.356,252.658
10 giu 20242.345,002.367,002.332,002.360,002.360,001.911
07 giu 20242.384,002.441,002.336,502.361,252.361,251.701
06 giu 20242.351,502.375,502.326,502.363,002.363,002.288
05 giu 20242.325,502.342,502.313,002.331,002.331,001.585
04 giu 20242.315,502.333,502.303,002.319,502.319,502.198
03 giu 20242.376,002.382,502.316,502.326,002.326,004.412
31 mag 20242.381,002.382,002.324,502.328,502.328,504.818
30 mag 20242.420,502.442,502.372,002.384,752.384,752.450
29 mag 20242.425,002.456,502.415,502.459,002.459,002.614
28 mag 20242.486,502.498,502.443,002.465,502.465,501.407
24 mag 20242.517,502.517,502.476,502.489,002.489,002.075
23 mag 20242.574,502.579,502.522,002.529,252.529,254.250
22 mag 20242.558,002.567,002.549,032.558,752.558,753.230
21 mag 20242.587,502.592,002.563,502.566,252.566,251.073
20 mag 20242.580,502.586,002.551,002.582,252.582,255.796
17 mag 20242.569,502.587,502.559,502.569,252.569,251.412
16 mag 20242.592,502.592,502.564,502.578,002.578,001.411
15 mag 20242.545,002.580,002.544,502.568,502.568,502.071
14 mag 20242.546,002.571,502.521,002.557,502.557,501.587
13 mag 20242.521,502.545,502.511,502.540,002.540,004.389
10 mag 20242.533,502.535,502.508,002.511,502.511,50836
09 mag 20242.517,502.529,002.502,502.522,002.522,00839
08 mag 20242.566,002.568,502.513,002.513,502.513,50593
07 mag 20242.571,002.572,002.534,152.557,752.557,757.025
03 mag 20242.533,002.573,502.516,002.523,252.523,252.011
02 mag 20242.514,502.534,002.473,002.519,002.519,00997
01 mag 20242.541,002.541,502.489,002.515,252.515,25965
30 apr 20242.561,002.576,502.545,002.546,502.546,50392
29 apr 20242.587,002.603,502.572,002.578,502.578,502.940
26 apr 20242.550,002.592,502.539,502.587,752.587,757.745
25 apr 20242.555,002.574,502.507,502.519,002.519,002.162
24 apr 20242.580,002.592,502.570,002.569,502.569,503.335
23 apr 20242.534,002.576,502.522,502.568,502.568,501.291
22 apr 20242.517,002.546,002.490,002.487,752.487,751.704
19 apr 20242.500,002.508,502.472,002.496,002.496,001.142
18 apr 20242.532,502.539,002.508,002.535,502.535,50310
17 apr 20242.534,502.539,002.489,502.521,502.521,50973
16 apr 20242.510,502.530,502.491,502.527,002.527,001.720
15 apr 20242.637,002.637,002.564,502.565,502.565,501.842
12 apr 20242.670,002.670,002.631,002.637,252.637,251.749
11 apr 20242.617,502.642,502.603,502.623,752.623,751.178
10 apr 20242.678,002.679,002.584,502.628,252.628,253.866
09 apr 20242.671,002.673,502.617,502.642,752.642,751.807
08 apr 20242.626,502.652,002.614,502.646,252.646,253.202
05 apr 20242.620,502.631,502.610,502.620,752.620,752.790
04 apr 20242.633,502.670,002.625,502.666,002.666,002.453
03 apr 20242.658,502.661,502.630,002.642,752.642,751.934
02 apr 20242.722,002.727,502.622,002.637,002.637,0014.208
28 mar 20242.725,502.737,002.702,502.727,752.727,751.863
27 mar 20242.723,002.732,002.695,002.699,752.699,751.367
26 mar 20242.719,502.719,502.674,002.710,752.710,752.411
25 mar 20242.725,002.725,002.681,502.693,502.693,503.139
22 mar 20242.750,002.751,502.693,502.703,002.703,001.933
21 mar 20242.709,002.756,002.688,002.739,502.739,501.969
20 mar 20242.674,502.674,502.655,002.657,002.657,00354
19 mar 20242.662,502.664,502.624,502.651,252.651,251.254
18 mar 20242.626,002.650,002.605,002.646,502.646,502.217
15 mar 20242.632,502.664,502.604,002.604,252.604,256.107
14 mar 20242.734,502.734,502.672,002.663,502.663,50450
13 mar 20242.712,002.732,002.693,502.720,502.720,501.429
12 mar 20242.732,002.741,502.692,502.707,752.707,7516.820
11 mar 20242.701,502.708,002.672,002.700,252.700,252.724
08 mar 20242.704,502.737,502.680,002.683,502.683,503.216
07 mar 20242.684,502.701,502.636,502.679,752.679,753.942
06 mar 20242.670,002.691,502.663,002.670,752.670,751.558
05 mar 20242.748,002.761,002.621,002.638,502.638,502.598
04 mar 20242.793,002.795,002.741,002.758,002.758,002.298
01 mar 20242.797,502.811,002.750,002.773,752.773,754.030
29 feb 20242.754,002.787,502.733,502.771,502.771,501.428
28 feb 20242.756,002.772,002.732,502.757,252.757,25957
27 feb 20242.739,002.769,002.727,002.760,752.760,751.430
26 feb 20242.725,002.748,002.696,002.738,752.738,755.444
23 feb 20242.715,002.718,502.688,002.711,502.711,50363
22 feb 20242.707,002.736,002.670,002.697,752.697,7516.827
21 feb 20242.732,502.732,502.650,002.651,252.651,2546.707
20 feb 20242.783,002.809,002.712,002.731,502.731,503.517
19 feb 20242.816,502.816,502.787,502.797,002.797,00880
16 feb 20242.871,002.879,002.804,502.835,752.835,7515.365
15 feb 20242.901,502.903,002.851,502.853,002.853,002.813
14 feb 20242.808,502.832,502.800,002.831,002.831,001.213
13 feb 20242.834,502.883,502.783,002.797,502.797,5042.143
12 feb 20242.895,002.901,502.877,532.903,252.903,253.484
09 feb 20242.826,502.879,502.819,002.871,252.871,2537.509
08 feb 20242.803,002.817,742.752,502.810,502.810,502.294
07 feb 20242.730,502.730,502.713,662.746,502.746,501.388
06 feb 20242.730,002.730,002.730,002.730,002.730,00-
05 feb 20242.709,502.746,502.709,502.711,752.711,75713
02 feb 20242.711,502.715,002.701,452.739,502.739,502.353
01 feb 20242.705,002.705,002.705,002.661,752.661,75111
31 gen 20242.736,002.742,002.718,002.706,752.706,751.159
30 gen 20242.786,502.800,002.784,292.776,502.776,502.581
29 gen 20242.697,002.741,002.694,512.744,752.744,751.901
*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...