Italia markets close in 1 hour 43 minutes

WisdomTree Megatrends UCITS ETF USD Acc (WMGG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.213,50+35,25 (+1,62%)
In data: 02:04PM BST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20242.220,502.236,502.198,502.213,502.213,50103
17 giu 20242.202,002.205,502.163,502.178,252.178,25200
14 giu 20242.204,502.205,502.181,502.191,752.191,75148
13 giu 20242.212,502.212,502.178,502.186,752.186,75341
12 giu 20242.172,002.198,002.155,002.191,752.191,75102
11 giu 20242.176,502.176,502.138,002.146,752.146,75126
10 giu 20242.174,002.174,002.140,502.170,752.170,75228
07 giu 20242.193,002.193,502.172,002.178,752.178,75419
06 giu 20242.176,502.187,002.159,002.183,752.183,752.089
05 giu 20242.148,002.149,002.121,502.155,252.155,25176
04 giu 20242.138,002.140,002.119,002.125,252.125,25411
03 giu 20242.181,002.181,002.147,002.141,502.141,50342
31 mag 20242.166,002.174,002.130,502.136,502.136,50245
30 mag 20242.170,502.177,502.153,502.161,252.161,25106
29 mag 20242.195,502.195,502.161,502.177,752.177,75401
28 mag 20242.213,002.222,502.175,502.200,252.200,251.663
24 mag 20242.189,502.205,002.172,502.200,252.200,2599
23 mag 20242.230,002.237,502.191,002.199,752.199,75209
22 mag 20242.238,502.238,502.191,502.222,752.222,75744
21 mag 20242.216,002.236,502.216,002.220,252.220,25147
20 mag 20242.212,502.268,002.195,502.219,252.219,25962
17 mag 20242.201,002.204,502.184,002.205,752.205,75504
16 mag 20242.213,502.215,002.194,002.200,252.200,25183
15 mag 20242.183,002.199,502.166,502.190,752.190,75314
14 mag 20242.168,002.178,002.140,002.171,002.171,00342
13 mag 20242.170,002.175,502.153,502.167,252.167,251.003
10 mag 20242.172,002.199,002.160,502.166,752.166,75971
09 mag 20242.173,002.187,002.153,502.177,752.177,75452
08 mag 20242.230,502.230,502.156,502.162,752.162,751.857
07 mag 20242.195,002.209,002.177,002.189,752.189,75430
03 mag 20242.142,502.170,502.113,002.141,502.141,50206
02 mag 20242.104,002.134,002.084,502.126,252.126,25262
01 mag 20242.124,002.124,002.077,002.091,502.091,50514
30 apr 20242.158,002.164,002.124,002.118,002.118,00522
29 apr 20242.162,502.163,002.141,502.151,502.151,50450
26 apr 20242.143,002.157,002.116,502.146,502.146,5072
25 apr 20242.133,002.133,502.098,502.102,252.102,25205
24 apr 20242.158,002.171,002.134,002.137,002.137,00254
23 apr 20242.126,002.144,002.105,002.138,752.138,75290
22 apr 20242.107,502.115,502.078,002.089,002.089,002.004
19 apr 20242.091,502.095,002.068,002.086,252.086,25191
18 apr 20242.106,502.114,502.074,502.104,002.104,001.280
17 apr 20242.104,002.116,002.082,502.090,502.090,50144
16 apr 20242.110,502.111,502.082,502.101,002.101,00372
15 apr 20242.176,002.189,002.146,002.142,252.142,25633
12 apr 20242.210,502.222,502.176,502.181,252.181,25444
11 apr 20242.184,502.197,002.161,502.178,752.178,75282
10 apr 20242.206,002.214,002.151,502.179,752.179,75230
09 apr 20242.196,502.204,002.175,502.179,752.179,751.336
08 apr 20242.188,502.207,502.171,002.190,252.190,252.017
05 apr 20242.182,002.190,002.162,502.179,752.179,75492
04 apr 20242.210,002.225,002.193,002.211,002.211,00801
03 apr 20242.210,502.219,002.187,002.205,752.205,751.715
02 apr 20242.266,002.272,502.188,002.205,502.205,502.278
28 mar 20242.261,002.272,502.231,002.262,252.262,251.156
27 mar 20242.259,002.259,002.227,002.237,252.237,252.291
26 mar 20242.249,002.255,502.232,502.244,252.244,25334
25 mar 20242.242,002.245,002.208,002.234,752.234,75407
22 mar 20242.256,502.268,002.214,502.228,252.228,251.156
21 mar 20242.215,002.255,002.208,502.249,252.249,251.793
20 mar 20242.180,002.182,002.147,502.171,252.171,25634
19 mar 20242.155,002.184,002.131,002.151,252.151,252.172
18 mar 20242.175,502.179,502.150,002.176,252.176,25585
15 mar 20242.159,002.173,002.143,502.144,752.144,75168
14 mar 20242.186,502.203,502.153,002.153,752.153,75107
13 mar 20242.204,002.211,002.190,002.198,002.198,002.128
12 mar 20242.207,002.214,002.186,502.187,752.187,751.190
11 mar 20242.201,002.226,502.198,002.194,252.194,25419
08 mar 20242.206,002.240,502.195,502.204,752.204,751.018
07 mar 20242.196,002.213,002.179,002.208,752.208,7575
06 mar 20242.198,002.204,502.181,002.198,252.198,2585
05 mar 20242.215,502.216,002.154,502.163,252.163,25175
04 mar 20242.246,502.260,002.227,502.220,252.220,25323
01 mar 20242.194,002.234,002.194,002.224,002.224,00101
29 feb 20242.210,002.246,002.196,002.202,252.202,251.431
28 feb 20242.215,502.237,002.215,502.217,252.217,251.608
27 feb 20242.228,002.240,002.219,502.220,252.220,25562
26 feb 20242.178,002.209,502.156,002.203,252.203,25736
23 feb 20242.190,502.190,502.148,502.159,752.159,7528
22 feb 20242.178,502.190,502.146,002.171,752.171,751.301
21 feb 20242.157,002.157,002.114,002.125,252.125,2530
20 feb 20242.213,002.213,002.149,002.157,252.157,25754
19 feb 20242.207,002.213,502.191,002.204,752.204,7569
16 feb 20242.239,502.242,502.210,002.218,752.218,75245
15 feb 20242.248,002.248,002.224,502.218,752.218,75206
14 feb 20242.194,502.205,502.194,502.201,752.201,7530
13 feb 20242.216,502.216,502.144,502.162,252.162,2562
12 feb 20242.228,002.228,002.198,502.223,752.223,75476
09 feb 20242.168,002.195,502.164,502.168,502.168,50303
08 feb 20242.138,502.138,502.099,502.130,252.130,2584
07 feb 20242.094,502.098,002.079,002.092,252.092,25162
06 feb 20242.085,002.086,502.085,002.083,252.083,2520
05 feb 20242.070,002.094,002.070,002.066,502.066,50931
02 feb 20242.077,002.077,502.061,502.076,002.076,0018
01 feb 20242.073,502.086,002.066,502.039,002.039,00128
31 gen 20242.070,502.070,502.070,002.065,252.065,2515
30 gen 20242.106,502.123,502.095,502.089,002.089,001.301
29 gen 20242.068,002.091,002.068,002.085,252.085,25783
26 gen 20242.067,002.067,002.042,502.067,002.067,001.299
25 gen 20242.064,002.113,502.064,002.065,252.065,25682
*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...