Italia markets open in 3 hours 33 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.377,87 +1.316,15 (+2,31%) CMC Crypto 200
1.351,07 +50,97 (+3,92%)
WisdomTree New Economy Real Estate UCITS ETF - USD (WNER.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:17PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 07 mag 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 03 mag 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 02 mag 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 01 mag 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 30 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 29 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 26 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 25 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 24 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 23 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 22 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 19 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 18 apr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 17 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 16 apr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 11 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 10 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 09 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 08 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 05 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 04 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 03 apr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 02 apr 2024 | 20,23 | 20,23 | 20,22 | 20,16 | 20,16 | 4 |
| 28 mar 2024 | 20,50 | 20,50 | 20,50 | 20,74 | 20,74 | 3 |
| 27 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 26 mar 2024 | 20,28 | 20,28 | 20,28 | 20,38 | 20,38 | - |
| 25 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 22 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 21 mar 2024 | 20,52 | 20,52 | 20,52 | 20,53 | 20,53 | 4 |
| 20 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 19 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 18 mar 2024 | 20,20 | 20,20 | 20,20 | 20,17 | 20,17 | 11 |
| 15 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 14 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 13 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 12 mar 2024 | 20,78 | 20,78 | 20,78 | 20,58 | 20,58 | 35 |
| 11 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 08 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 07 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 06 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 05 mar 2024 | 20,70 | 20,70 | 20,70 | 20,55 | 20,55 | - |
| 04 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 01 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 29 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 28 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 27 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 26 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 23 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 22 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 20 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 19 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 16 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 15 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 14 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 13 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 12 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 09 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 08 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 07 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 05 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 02 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 01 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 31 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 30 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 29 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 26 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 25 gen 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 24 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 23 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 22 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 19 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 18 gen 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 17 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 15 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 12 gen 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 11 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 10 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 09 gen 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 08 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 05 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 05 gen 2024 | 0.1501 Dividendo | |||||
| 04 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,49 | - |
| 03 gen 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,62 | - |
| 02 gen 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,96 | - |
| 29 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,20 | - |
| 28 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,13 | - |
| 27 dic 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,09 | - |
| 22 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,85 | - |
| 21 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,71 | - |
| 20 dic 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 20,93 | - |
| 19 dic 2023 | 20,98 | 20,98 | 20,98 | 20,98 | 20,83 | - |
| 18 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,65 | - |
| 15 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,80 | - |
| 14 dic 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 21,10 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.