Mercados españoles cerrados en 4 hrs 27 min
IBEX 35
10.928,40 +73,70 (+0,68%) Euro Stoxx 50
4.959,88 +38,40 (+0,78%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,72 +0,76 (+0,92%) Oro
2.328,00 +19,40 (+0,84%) Bitcoin EUR
59.534,20 +372,71 (+0,63%)
WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25,68 | 25,82 | 25,68 | 25,74 | 25,74 | 7333 |
| 02 may 2024 | 25,40 | 25,74 | 25,39 | 25,61 | 25,61 | 8700 |
| 01 may 2024 | 25,37 | 25,57 | 24,99 | 25,33 | 25,33 | 9200 |
| 30 abr 2024 | 25,40 | 25,43 | 25,23 | 25,32 | 25,32 | 13.100 |
| 29 abr 2024 | 25,47 | 25,56 | 25,39 | 25,56 | 25,56 | 9600 |
| 26 abr 2024 | 25,16 | 25,33 | 25,16 | 25,20 | 25,20 | 50.400 |
| 25 abr 2024 | 24,80 | 25,18 | 24,80 | 25,13 | 25,13 | 6100 |
| 24 abr 2024 | 25,15 | 25,16 | 24,95 | 25,05 | 25,05 | 7900 |
| 23 abr 2024 | 24,92 | 25,09 | 24,92 | 25,03 | 25,03 | 7500 |
| 22 abr 2024 | 24,70 | 24,95 | 24,69 | 24,94 | 24,94 | 21.500 |
| 19 abr 2024 | 24,70 | 24,81 | 24,62 | 24,62 | 24,62 | 11.200 |
| 18 abr 2024 | 24,62 | 24,85 | 24,60 | 24,70 | 24,70 | 6800 |
| 17 abr 2024 | 24,78 | 24,85 | 24,65 | 24,71 | 24,71 | 8200 |
| 16 abr 2024 | 24,84 | 24,85 | 24,67 | 24,83 | 24,83 | 4200 |
| 15 abr 2024 | 25,23 | 25,25 | 25,01 | 25,06 | 25,06 | 5700 |
| 12 abr 2024 | 25,32 | 25,41 | 25,21 | 25,26 | 25,26 | 10.200 |
| 11 abr 2024 | 25,79 | 25,86 | 25,59 | 25,83 | 25,83 | 16.400 |
| 10 abr 2024 | 25,56 | 25,71 | 25,54 | 25,60 | 25,60 | 7600 |
| 09 abr 2024 | 26,00 | 26,05 | 25,93 | 25,95 | 25,95 | 10.200 |
| 08 abr 2024 | 25,80 | 25,98 | 25,80 | 25,92 | 25,92 | 5200 |
| 05 abr 2024 | 25,61 | 25,86 | 25,56 | 25,82 | 25,82 | 11.700 |
| 04 abr 2024 | 25,92 | 25,92 | 25,56 | 25,56 | 25,56 | 6300 |
| 03 abr 2024 | 25,47 | 25,78 | 25,47 | 25,59 | 25,59 | 16.900 |
| 02 abr 2024 | 25,65 | 25,71 | 25,46 | 25,63 | 25,63 | 10.100 |
| 01 abr 2024 | 25,71 | 25,71 | 25,42 | 25,51 | 25,51 | 8800 |
| 28 mar 2024 | 25,64 | 25,73 | 25,54 | 25,70 | 25,70 | 21.300 |
| 27 mar 2024 | 25,52 | 25,53 | 25,33 | 25,37 | 25,37 | 5100 |
| 26 mar 2024 | 25,50 | 25,53 | 25,31 | 25,44 | 25,44 | 20.000 |
| 25 mar 2024 | 25,32 | 25,79 | 25,32 | 25,33 | 25,33 | 57.200 |
| 22 mar 2024 | 25,40 | 25,49 | 25,38 | 25,42 | 25,42 | 25.200 |
| 22 mar 2024 | 0.09 Dividendo | |||||
| 21 mar 2024 | 25,78 | 25,78 | 25,58 | 25,62 | 25,53 | 9500 |
| 20 mar 2024 | 25,21 | 25,49 | 25,13 | 25,48 | 25,39 | 12.300 |
| 19 mar 2024 | 24,92 | 25,15 | 24,92 | 25,00 | 24,91 | 5800 |
| 18 mar 2024 | 25,44 | 25,44 | 25,20 | 25,27 | 25,18 | 12.100 |
| 15 mar 2024 | 25,42 | 25,42 | 25,16 | 25,18 | 25,09 | 7900 |
| 14 mar 2024 | 25,53 | 25,53 | 25,46 | 25,51 | 25,42 | 7500 |
| 13 mar 2024 | 25,35 | 25,45 | 25,35 | 25,37 | 25,28 | 5900 |
| 12 mar 2024 | 25,51 | 25,63 | 25,48 | 25,52 | 25,43 | 11.900 |
| 11 mar 2024 | 25,63 | 25,63 | 25,42 | 25,52 | 25,43 | 4400 |
| 08 mar 2024 | 25,78 | 25,80 | 25,54 | 25,72 | 25,63 | 7500 |
| 07 mar 2024 | 25,46 | 25,85 | 25,46 | 25,77 | 25,68 | 5000 |
| 06 mar 2024 | 25,59 | 25,64 | 25,46 | 25,57 | 25,48 | 10.700 |
| 05 mar 2024 | 25,28 | 25,35 | 25,24 | 25,29 | 25,20 | 15.100 |
| 04 mar 2024 | 25,50 | 25,50 | 25,35 | 25,42 | 25,33 | 5700 |
| 01 mar 2024 | 25,36 | 25,51 | 25,32 | 25,48 | 25,39 | 12.900 |
| 29 feb 2024 | 25,22 | 25,34 | 25,10 | 25,13 | 25,04 | 18.700 |
| 28 feb 2024 | 25,07 | 25,15 | 25,01 | 25,08 | 24,99 | 10.100 |
| 27 feb 2024 | 25,28 | 25,28 | 25,16 | 25,24 | 25,15 | 14.800 |
| 26 feb 2024 | 25,19 | 25,34 | 25,16 | 25,18 | 25,09 | 9500 |
| 23 feb 2024 | 25,36 | 25,40 | 25,32 | 25,36 | 25,27 | 5900 |
| 22 feb 2024 | 25,47 | 25,61 | 25,30 | 25,42 | 25,33 | 26.800 |
| 21 feb 2024 | 25,33 | 25,33 | 25,13 | 25,13 | 25,04 | 8100 |
| 20 feb 2024 | 25,29 | 26,26 | 25,29 | 25,41 | 25,32 | 9800 |
| 16 feb 2024 | 25,29 | 25,51 | 25,18 | 25,29 | 25,20 | 18.900 |
| 15 feb 2024 | 25,17 | 25,19 | 25,08 | 25,12 | 25,03 | 6100 |
| 14 feb 2024 | 25,08 | 25,13 | 24,97 | 25,13 | 25,04 | 4700 |
| 13 feb 2024 | 24,79 | 24,79 | 24,62 | 24,72 | 24,63 | 10.300 |
| 12 feb 2024 | 25,04 | 25,19 | 25,04 | 25,05 | 24,96 | 8100 |
| 09 feb 2024 | 25,12 | 25,15 | 24,91 | 25,07 | 24,98 | 6500 |
| 08 feb 2024 | 25,00 | 25,00 | 24,90 | 24,99 | 24,90 | 19.300 |
| 07 feb 2024 | 25,02 | 25,11 | 25,01 | 25,05 | 24,96 | 8900 |
| 06 feb 2024 | 24,84 | 24,93 | 24,65 | 24,82 | 24,73 | 16.100 |
| 05 feb 2024 | 24,55 | 24,64 | 24,40 | 24,57 | 24,48 | 28.200 |
| 02 feb 2024 | 24,48 | 24,61 | 24,48 | 24,60 | 24,51 | 9900 |
| 01 feb 2024 | 24,44 | 24,56 | 24,34 | 24,55 | 24,46 | 5200 |
| 31 ene 2024 | 24,20 | 24,36 | 24,09 | 24,17 | 24,09 | 25.400 |
| 30 ene 2024 | 24,23 | 24,25 | 24,16 | 24,24 | 24,15 | 4900 |
| 29 ene 2024 | 24,41 | 24,43 | 24,20 | 24,36 | 24,27 | 4500 |
| 26 ene 2024 | 24,23 | 24,23 | 24,12 | 24,23 | 24,14 | 18.900 |
| 25 ene 2024 | 24,16 | 24,16 | 24,00 | 24,00 | 23,92 | 19.500 |
| 24 ene 2024 | 24,10 | 24,23 | 24,08 | 24,16 | 24,08 | 16.900 |
| 23 ene 2024 | 23,88 | 23,95 | 23,76 | 23,89 | 23,81 | 16.600 |
| 22 ene 2024 | 24,06 | 24,06 | 23,96 | 24,04 | 23,96 | 6600 |
| 19 ene 2024 | 23,85 | 24,14 | 23,80 | 24,13 | 24,05 | 6600 |
| 18 ene 2024 | 23,71 | 23,85 | 23,57 | 23,68 | 23,60 | 6300 |
| 17 ene 2024 | 23,72 | 23,79 | 23,60 | 23,74 | 23,66 | 14.500 |
| 16 ene 2024 | 24,07 | 24,07 | 23,88 | 23,92 | 23,84 | 10.900 |
| 12 ene 2024 | 24,40 | 24,40 | 24,29 | 24,37 | 24,28 | 190.500 |
| 11 ene 2024 | 24,20 | 24,26 | 24,12 | 24,15 | 24,07 | 13.500 |
| 10 ene 2024 | 24,08 | 24,23 | 24,08 | 24,21 | 24,12 | 15.900 |
| 09 ene 2024 | 24,04 | 24,20 | 24,04 | 24,04 | 23,96 | 5400 |
| 08 ene 2024 | 24,12 | 24,38 | 24,12 | 24,34 | 24,25 | 17.300 |
| 05 ene 2024 | 24,24 | 24,41 | 24,16 | 24,16 | 24,08 | 10.700 |
| 04 ene 2024 | 24,07 | 24,27 | 24,07 | 24,15 | 24,07 | 16.400 |
| 03 ene 2024 | 24,02 | 24,23 | 23,90 | 23,97 | 23,89 | 15.500 |
| 02 ene 2024 | 24,43 | 24,47 | 24,29 | 24,29 | 24,20 | 7300 |
| 29 dic 2023 | 24,64 | 24,64 | 24,34 | 24,58 | 24,49 | 8700 |
| 28 dic 2023 | 24,44 | 24,66 | 24,44 | 24,53 | 24,44 | 16.100 |
| 27 dic 2023 | 24,47 | 24,60 | 24,27 | 24,36 | 24,27 | 15.200 |
| 26 dic 2023 | 24,35 | 24,45 | 24,27 | 24,42 | 24,33 | 20.600 |
| 22 dic 2023 | 24,19 | 24,27 | 24,07 | 24,21 | 24,12 | 24.500 |
| 22 dic 2023 | 0.145 Dividendo | |||||
| 21 dic 2023 | 24,15 | 24,30 | 24,11 | 24,30 | 24,07 | 10.600 |
| 20 dic 2023 | 24,13 | 24,13 | 23,78 | 23,80 | 23,57 | 7100 |
| 19 dic 2023 | 24,14 | 24,34 | 24,12 | 24,19 | 23,96 | 19.600 |
| 18 dic 2023 | 24,14 | 24,20 | 24,03 | 24,20 | 23,97 | 9300 |
| 15 dic 2023 | 24,07 | 24,26 | 24,02 | 24,02 | 23,79 | 9600 |
| 14 dic 2023 | 24,12 | 24,30 | 24,10 | 24,30 | 24,07 | 11.100 |
| 13 dic 2023 | 23,51 | 23,92 | 23,40 | 23,82 | 23,59 | 8800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.