Italia markets closed

WisdomTree Managed Futures Strategy Fund (WTMF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,86+0,21 (+0,57%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202436,8136,8636,6436,8636,8613.300
30 mag 202436,6936,8736,6536,6536,6515.600
29 mag 202436,7836,8536,7436,8536,858.600
28 mag 202436,7636,9136,7136,8736,8712.900
24 mag 202436,6536,8236,6536,8236,8231.200
23 mag 202436,6436,7436,6036,6036,6017.600
22 mag 202436,7936,8436,6236,6736,6725.900
21 mag 202437,0137,0336,9037,0137,019.100
20 mag 202437,0837,0836,9637,0237,0213.300
17 mag 202436,8137,0836,8136,9536,95307.400
16 mag 202436,8736,9036,7436,7836,7818.000
15 mag 202436,6736,8536,6736,8436,8425.300
14 mag 202436,6736,7036,6136,6636,666.400
13 mag 202436,7836,7836,6136,6136,6136.900
10 mag 202436,9236,9236,6036,6936,699.200
09 mag 202436,5836,7236,5836,6836,687.400
08 mag 202436,8736,8736,5136,5536,5516.400
07 mag 202436,5536,6236,5336,5936,597.800
06 mag 202436,5136,6236,4136,6236,6210.200
03 mag 202436,4536,4936,3436,4736,4740.400
02 mag 202436,5136,5136,3636,3636,3611.600
01 mag 202436,5836,6236,4036,4036,4023.200
30 apr 202436,7636,7636,5736,5736,5718.200
29 apr 202436,8136,8836,7236,8636,8617.400
26 apr 202436,8636,9736,8636,9736,9722.000
25 apr 202436,6236,8336,5536,7036,7030.400
24 apr 202436,8736,9136,6636,9136,9134.500
23 apr 202436,7436,9236,7436,9036,9036.100
22 apr 202436,8536,9036,6636,8136,8132.400
19 apr 202436,8636,8936,6936,8336,8316.500
18 apr 202436,8836,9836,8236,9136,9126.200
17 apr 202437,0837,0836,8536,8736,8715.600
16 apr 202437,0937,1236,9937,0137,01467.000
15 apr 202437,3337,3437,1137,1637,1640.800
12 apr 202437,4937,4937,1137,1437,147.600
11 apr 202437,4337,5637,3137,5237,5233.600
10 apr 202437,1837,3537,1837,2537,2517.500
09 apr 202437,5437,5437,3837,5337,5317.500
08 apr 202437,3437,4537,2837,4437,4435.700
05 apr 202437,2037,3837,2037,3537,3528.300
04 apr 202437,4537,4637,2337,3337,3321.900
03 apr 202437,4037,4737,3137,4637,4629.800
02 apr 202437,3537,4537,2537,4537,4520.300
01 apr 202437,5737,5737,3937,5037,5047.400
28 mar 202437,6137,6337,4937,5037,5026.200
27 mar 202437,3937,5037,3237,4037,40257.000
26 mar 202437,3437,4037,3037,3637,3612.600
25 mar 202437,2737,3937,2737,2937,2914.200
22 mar 202437,4037,4037,0837,0837,0821.600
21 mar 202437,3137,3837,2337,2337,239.300
20 mar 202437,1237,2737,0037,1237,128.300
19 mar 202437,0637,1036,9737,0237,0236.000
18 mar 202437,0837,1837,0437,1037,1021.800
15 mar 202436,9837,0236,9136,9336,93140.900
14 mar 202437,1737,1736,8236,9936,9920.000
13 mar 202436,9837,0736,9236,9936,9921.100
12 mar 202436,7036,8236,6736,7736,7726.400
11 mar 202436,7336,7436,5936,6336,63131.600
08 mar 202436,9036,9936,7036,7736,7723.500
07 mar 202436,8736,9536,7736,9136,9130.900
06 mar 202436,7036,9336,7036,7936,7921.700
05 mar 202436,6836,7936,4136,4136,4123.000
04 mar 202436,7136,7436,6436,6636,6623.000
01 mar 202436,6736,8536,5836,7736,7716.400
29 feb 202436,4336,4836,3536,4036,4024.400
28 feb 202436,3236,4536,2436,2836,2821.200
27 feb 202436,3836,4936,3436,3436,3415.400
26 feb 202436,4036,4936,3736,4736,4718.400
23 feb 202436,2836,4136,2836,3736,3712.300
22 feb 202436,2036,3536,2036,2636,2625.500
21 feb 202435,8136,0435,8136,0236,0219.000
20 feb 202436,2136,2736,0136,0436,0458.800
16 feb 202436,2736,3936,1936,3136,3132.300
15 feb 202436,0336,4036,0336,3636,3624.400
14 feb 202435,8136,1135,8135,9735,9716.400
13 feb 202435,7535,8935,6635,7235,7236.300
12 feb 202435,9136,0835,8836,0436,0411.200
09 feb 202435,7135,9235,7135,7835,7839.200
08 feb 202435,5935,7035,5035,6935,6935.600
07 feb 202435,3335,4935,3335,3835,3811.300
06 feb 202435,1835,2235,1335,1835,1815.200
05 feb 202435,0935,2535,0635,0735,0722.200
02 feb 202435,0835,2535,0335,2335,2336.300
01 feb 202434,9035,1534,8735,0435,0425.400
31 gen 202435,0735,0934,8634,8634,86130.600
30 gen 202435,0535,0834,9235,0035,00242.300
29 gen 202434,8435,1134,8435,1035,1063.800
26 gen 202434,9334,9634,7934,7934,7910.900
25 gen 202434,7334,8234,6834,6834,6812.000
24 gen 202434,9034,9634,7434,7434,7429.200
23 gen 202434,8134,8734,7234,8634,8625.200
22 gen 202435,0435,0434,8234,9234,9216.200
19 gen 202434,6334,9834,6334,9834,9823.200
18 gen 202434,8234,8434,6634,8434,8419.500
17 gen 202434,8134,8134,6334,6734,6757.000
16 gen 202434,8234,9134,6634,8834,8849.100
12 gen 202435,0835,0834,9334,9534,9512.100
11 gen 202434,9535,0434,8234,9834,9849.200
10 gen 202434,8335,1434,8335,0435,0418.500
09 gen 202434,9634,9734,8534,9234,9250.200
*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...