Mercados españoles abiertos en 7 hrs 56 min

WisdomTree U.S. Al Enhanced Value Fund (AIVL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,82+0,00 (+0,00%)
Al cierre: 01:46PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024100,71100,82100,57100,82100,822304
03 jun 2024101,42101,42100,74100,82100,826300
31 may 2024100,02101,30100,02101,30101,303200
30 may 202499,1099,8299,1099,8299,821600
29 may 202499,9899,9899,2199,2699,264200
28 may 2024101,10101,33100,30100,41100,413000
24 may 2024101,09101,33101,09101,27101,271200
23 may 2024102,30102,30100,77100,77100,771300
22 may 2024102,47102,47102,10102,29102,296800
21 may 2024102,28102,68102,28102,68102,681900
20 may 2024102,66102,81102,39102,43102,432800
17 may 2024102,33102,75102,33102,71102,714100
16 may 2024102,35102,77102,35102,66102,664900
15 may 2024102,12102,40102,12102,40102,402100
14 may 2024101,79101,87101,66101,87101,873500
13 may 2024101,74101,74101,33101,33101,332500
10 may 2024101,15101,28101,15101,28101,281900
09 may 2024100,50101,09100,50101,09101,091000
08 may 2024100,19100,36100,19100,36100,362500
07 may 2024100,12100,33100,12100,25100,253000
06 may 202499,7899,8599,6699,8599,852500
03 may 202499,0399,3598,8299,3599,352000
02 may 202498,4798,8298,2198,5898,581300
01 may 202497,9298,5597,8897,8897,885100
30 abr 202498,5398,5797,7897,7897,783400
29 abr 202498,2798,9598,2798,8298,824200
26 abr 202498,3598,5598,2098,3598,3525.900
25 abr 202497,5098,3397,5098,2298,2211.500
24 abr 202498,4198,7898,1598,7698,7634.200
23 abr 202498,4598,9898,4598,8498,8419.700
22 abr 202497,9898,7597,8898,3998,3930.900
19 abr 202497,5597,6997,3897,6997,693800
18 abr 202496,5897,1396,5896,7596,754800
17 abr 202496,8496,9996,2596,5596,5512.000
16 abr 202497,2197,2196,4796,6896,684500
15 abr 202498,5899,0297,1297,2697,269100
12 abr 202499,1199,1197,8197,9797,975800
11 abr 202499,3699,8198,8899,4499,4410.700
10 abr 202499,92100,0299,1599,6099,60107.900
09 abr 2024100,49100,97100,44100,97100,972500
08 abr 2024100,55100,90100,54100,54100,5410.200
05 abr 2024100,46100,50100,29100,41100,411800
04 abr 2024101,24101,2499,7499,9799,971700
03 abr 2024100,53101,02100,53100,70100,705800
02 abr 2024101,03101,03100,50100,72100,724800
01 abr 2024101,71101,71101,09101,23101,2319.300
28 mar 2024101,72101,81101,72101,78101,7810.200
27 mar 2024100,66101,48100,66101,48101,4858.500
26 mar 2024100,29100,36100,14100,16100,1619.900
25 mar 2024100,17100,19100,01100,01100,014400
22 mar 2024100,21100,30100,18100,25100,252300
22 mar 20240.495 Dividendo
21 mar 2024100,88101,40100,88101,20100,714800
20 mar 202499,99100,7099,99100,66100,172000
19 mar 2024100,22100,3199,98100,3199,822300
18 mar 202499,77100,0699,7499,7499,252500
15 mar 202499,5599,6899,4299,4798,982200
14 mar 2024100,16100,1699,3999,6899,192100
13 mar 2024100,12100,59100,12100,3899,892100
12 mar 2024100,10100,24100,04100,2099,712300
11 mar 202499,48100,0999,48100,0999,601400
08 mar 202499,76100,1099,7699,8099,312000
07 mar 202499,6399,7399,3899,6199,126100
06 mar 202498,8899,5898,8899,2398,7412.300
05 mar 202498,8498,8498,0998,3797,8914.600
04 mar 202497,6998,5997,6998,4797,995000
01 mar 202497,8497,9497,7897,9497,462200
29 feb 202497,6797,8297,6597,6597,171800
28 feb 202497,1897,7297,1897,4596,975900
27 feb 202497,3097,4197,1297,4196,935000
26 feb 202497,2897,2897,1697,1696,681800
23 feb 202497,5397,8197,5397,7297,243000
22 feb 202496,8997,5196,8997,5197,033100
21 feb 202496,2597,0296,2597,0296,555400
20 feb 202496,1496,4396,1496,2695,792500
16 feb 202496,3696,8496,3096,3495,874900
15 feb 202495,9596,7695,9596,6996,225700
14 feb 202495,1395,5295,1295,5295,05800
13 feb 202495,5295,5294,3294,8494,383800
12 feb 202495,4796,5095,4796,3495,872900
09 feb 202495,5895,6095,2695,6095,133600
08 feb 202495,5195,6395,2095,5095,036700
07 feb 202495,9995,9995,5495,5495,074600
06 feb 202495,4295,6595,2995,5795,103700
05 feb 202495,3295,4295,0095,0994,6212.500
02 feb 202495,5896,3995,5896,1195,64900
01 feb 202495,4096,4595,4096,4595,982700
31 ene 202496,8096,8095,6895,7095,232000
30 ene 202495,9496,6395,9396,4095,937700
29 ene 202495,3595,8895,3495,8895,414700
26 ene 202495,5295,6195,4695,4995,023700
25 ene 202494,7695,1994,5495,1994,724500
24 ene 202495,1295,2494,2894,2893,825800
23 ene 202494,9695,0094,5694,8494,386200
22 ene 202494,9194,9194,7594,8394,371100
19 ene 202493,4794,4093,4794,3093,845100
18 ene 202493,3093,8193,1693,7793,312900
17 ene 202493,4293,9593,3293,5493,085600
16 ene 202494,7494,7494,1694,2993,834500
12 ene 202495,5495,5495,0195,2494,773500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...