Italia markets close in 4 minutes

WisdomTree International Efficient Core Fund (NTSI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,76+0,21 (+0,57%)
In data: 11:09AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202436,6636,7736,7236,7636,769.616
06 mag 202436,5436,6036,4536,5536,5511.000
03 mag 202436,4036,4036,1436,3336,3313.800
02 mag 202435,7235,9435,5635,9135,9116.000
01 mag 202435,3835,6935,3235,4435,447.500
30 apr 202435,7735,7735,4335,4335,4323.400
29 apr 202435,8335,9435,7835,8835,8810.800
26 apr 202435,6935,7335,5735,6735,6729.100
25 apr 202434,9835,4434,9835,4035,4018.900
24 apr 202435,7135,7135,4635,6335,6318.100
23 apr 202435,4635,7735,4635,7435,7416.100
22 apr 202435,0935,4635,0935,3635,3611.500
19 apr 202435,0535,1034,9534,9734,9715.000
18 apr 202435,1535,1534,9234,9634,965.600
17 apr 202435,2235,2234,9935,1335,1310.000
16 apr 202435,0335,1034,9035,0435,048.800
15 apr 202435,7435,7435,3535,4135,4119.400
12 apr 202435,8935,9235,5935,6335,6311.700
11 apr 202436,1736,1735,7936,0636,069.400
10 apr 202436,0636,2135,8536,0036,0029.100
09 apr 202436,8336,8336,5636,7036,7016.500
08 apr 202436,6536,7036,5636,6236,6214.700
05 apr 202436,4136,5636,4136,4936,4926.100
04 apr 202436,9536,9936,4836,5136,5111.900
03 apr 202436,3436,7436,3436,6936,6911.700
02 apr 202436,4636,5236,4036,5236,529.800
01 apr 202436,9536,9536,6936,7336,7319.300
28 mar 202437,1037,1737,0337,0637,0616.300
27 mar 202437,0137,1637,0137,1637,168.700
26 mar 202436,9837,0436,9036,9036,9025.800
25 mar 202436,7936,9436,7936,8336,8312.300
22 mar 202436,9837,0636,9736,9936,996.000
22 mar 20240.215 Dividendo
21 mar 202437,2737,2837,1837,1936,989.800
20 mar 202436,8437,2436,7937,2437,0214.000
19 mar 202436,7736,9036,6636,8436,6217.900
18 mar 202436,8536,8536,6936,7036,488.500
15 mar 202436,8736,8736,6836,7536,5417.200
14 mar 202436,9336,9536,6636,7536,5418.200
13 mar 202437,1837,2437,1537,1736,9513.400
12 mar 202437,0337,2437,0337,1936,9810.200
11 mar 202437,0537,0636,8837,0336,8120.000
08 mar 202437,5137,5137,2637,2837,0615.200
07 mar 202437,2437,4037,2437,3837,1625.800
06 mar 202436,8436,9736,8236,9236,7110.700
05 mar 202436,5336,6736,4036,4836,2720.200
04 mar 202436,3736,5236,3736,4636,2531.800
01 mar 202436,3036,5636,0936,5636,3420.500
29 feb 202436,2636,2736,0136,1535,9423.400
28 feb 202435,9036,0735,9036,0335,8248.900
27 feb 202436,2236,2236,1436,2035,9916.500
26 feb 202436,2536,2536,1136,1635,9522.200
23 feb 202436,1836,2536,1836,2336,0216.400
22 feb 202435,9036,1435,9036,1035,8920.800
21 feb 202435,7335,7635,6235,7535,548.200
20 feb 202435,7535,8635,7135,7635,5527.000
16 feb 202435,5335,7235,5335,6035,3916.900
15 feb 202435,3535,6435,3535,6235,4120.300
14 feb 202434,9835,2334,9835,2335,0216.000
13 feb 202435,0735,0734,7434,8534,6521.100
12 feb 202435,4835,6235,4635,5135,3013.700
09 feb 202435,3335,4935,2935,4635,2537.200
08 feb 202435,5035,5035,2735,3635,1542.500
07 feb 202435,4635,5335,4435,4635,2518.000
06 feb 202435,3235,5035,3035,4935,298.500
05 feb 202435,3035,3035,0835,2435,0410.900
02 feb 202435,4835,5335,3535,5335,3219.400
01 feb 202435,6536,0235,6536,0235,8120.300
31 gen 202435,8835,9035,4735,5335,3330.800
30 gen 202435,5135,6235,4435,5835,3711.300
29 gen 202435,2735,6135,2735,5635,3618.600
26 gen 202435,3535,3735,2735,3235,1112.100
25 gen 202435,0935,1735,0035,1734,9732.900
24 gen 202435,2635,3235,0335,0334,8341.900
23 gen 202434,7134,8334,6834,8134,6116.400
22 gen 202435,0235,0434,9234,9434,747.200
19 gen 202434,5634,8034,5634,8034,6043.800
18 gen 202434,6734,7634,6034,7434,5417.800
17 gen 202434,4034,5334,3334,5334,3313.600
16 gen 202434,9335,1134,7934,8634,6613.600
12 gen 202435,7235,7235,4735,5335,3225.600
11 gen 202435,3435,4235,0335,3735,1712.200
10 gen 202435,1935,3535,1935,3035,099.300
09 gen 202435,1635,1835,0735,1234,9124.100
08 gen 202435,1735,4635,1735,4635,2632.200
05 gen 202435,3735,3935,0035,0334,8332.500
04 gen 202435,0335,2235,0335,1034,9049.400
03 gen 202434,9535,2034,9435,0934,8932.700
02 gen 202435,3435,4735,2735,2935,09112.200
29 dic 202335,6935,8135,6935,7235,5232.700
28 dic 202335,6735,9535,6735,7435,5319.300
27 dic 202335,7635,9035,7035,8535,6531.900
26 dic 202335,3835,6435,3835,5935,3943.800
22 dic 202335,5335,5335,3835,4435,2317.900
22 dic 20230.135 Dividendo
21 dic 202335,5235,5535,3035,5335,19114.500
20 dic 202335,4135,4535,0835,0834,7519.500
19 dic 202335,1535,3735,1535,3234,9923.100
18 dic 202335,0035,0634,9435,0134,6719.200
15 dic 202335,1535,1834,9634,9934,6524.700
*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...