Mercados españoles abiertos en 5 hrs 55 min

WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,79-0,22 (-0,42%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202451,9651,9651,7251,7951,79322.964
29 may 202452,0452,0751,9552,0152,01287.700
28 may 202452,5252,5952,2852,3752,37247.700
24 may 202452,4352,5252,3452,3952,39254.700
23 may 202452,5552,5851,9652,0652,06383.600
22 may 202452,7852,8452,5852,6352,63325.900
21 may 202452,9252,9252,7552,8252,82166.100
20 may 202453,0153,1652,8353,1153,11245.900
17 may 202452,8253,0952,8253,0653,06379.100
16 may 202452,7952,8452,6852,7252,72420.700
15 may 202452,4752,7152,3552,6652,66291.100
14 may 202452,1052,1752,0452,1652,16376.200
13 may 202452,0552,1251,8951,9451,94235.200
10 may 202452,0952,1551,8251,8651,86410.400
09 may 202451,6951,9951,6951,9951,99479.600
08 may 202451,7852,0051,7851,9851,98486.900
07 may 202452,0352,1151,9151,9651,96357.500
06 may 202452,1852,2952,1852,2352,23212.400
03 may 202452,2952,3552,0452,2252,22484.700
02 may 202451,4551,9651,3651,8951,89533.500
01 may 202450,9451,4450,9250,9750,97775.600
30 abr 202451,0651,2150,8750,8850,88565.700
29 abr 202451,2051,4651,2051,4351,43408.800
26 abr 202450,5050,7550,5050,7350,73342.200
25 abr 202449,8650,3149,8350,2250,22389.800
24 abr 202450,2050,2349,9650,0850,08275.000
23 abr 202449,7550,1749,7550,1250,12373.800
22 abr 202449,5949,9449,5849,8949,89359.000
19 abr 202449,8049,9249,7049,8249,82355.500
18 abr 202450,0350,2349,9149,9949,99515.400
17 abr 202450,0350,0549,7149,8649,861.286.500
16 abr 202449,6049,7149,4349,5249,52409.300
15 abr 202450,7150,7150,1950,2650,26430.300
12 abr 202450,9150,9550,4850,5050,50344.000
11 abr 202451,3151,4351,1151,3651,36314.700
10 abr 202451,2551,2551,0051,1251,12370.300
09 abr 202451,8851,9751,7251,8551,85359.400
08 abr 202451,4251,5651,4251,4951,49217.100
05 abr 202451,0451,3651,0451,2951,29443.300
04 abr 202451,5051,6751,0751,0851,08308.700
03 abr 202450,9951,3950,9951,2951,29213.500
02 abr 202451,0751,1650,9651,0251,02237.900
01 abr 202450,9851,1250,7650,8150,81333.900
28 mar 202450,8450,9750,7750,8650,86312.900
27 mar 202450,7850,9450,7850,9450,94361.400
26 mar 202450,7050,7050,5150,5150,51421.800
25 mar 202450,7950,9050,7450,8350,83226.900
22 mar 202450,8650,9250,7150,7950,79270.500
22 mar 20240.05 Dividendo
21 mar 202451,5351,5551,2651,3151,26396.100
20 mar 202450,8351,2950,8051,2751,22440.900
19 mar 202450,6550,8850,6550,8750,82335.200
18 mar 202451,0251,0550,7650,8250,77334.200
15 mar 202450,8150,8850,6250,6950,64207.200
14 mar 202450,9851,0350,6650,7750,72327.200
13 mar 202450,7450,9450,7450,9050,85351.700
12 mar 202450,9050,9550,7350,9450,89349.000
11 mar 202450,8550,9450,8050,8650,81296.300
08 mar 202451,0651,1650,9150,9850,93515.600
07 mar 202450,9051,1750,8451,1251,07439.500
06 mar 202450,7250,9750,7250,8050,75459.100
05 mar 202450,4050,4950,2250,3250,27446.600
04 mar 202450,3050,3950,2650,2750,22291.200
01 mar 202449,8950,3049,8650,2750,22404.100
29 feb 202449,8249,8449,6449,7049,65531.600
28 feb 202449,5049,6049,3849,4749,42361.100
27 feb 202449,8349,8949,7649,8249,77373.900
26 feb 202449,8949,9149,7149,7549,70348.300
23 feb 202449,9250,0749,8250,0449,99559.800
22 feb 202450,0050,0849,9250,0650,01534.200
21 feb 202449,6149,7649,5049,6349,58556.400
20 feb 202449,6049,7549,5949,6949,64411.000
16 feb 202449,2849,6149,2849,4349,38557.900
15 feb 202449,0749,1648,9349,0749,02499.300
14 feb 202448,6748,8548,6548,8048,75501.300
13 feb 202448,5248,6548,0848,2548,20372.900
12 feb 202448,9549,3748,9249,1849,13335.200
09 feb 202448,9849,1348,8149,0448,99504.300
08 feb 202449,2349,2348,8948,9848,93606.700
07 feb 202449,2549,3849,1849,3349,28603.600
06 feb 202448,8249,1548,6949,0749,02826.300
05 feb 202448,2748,4048,0848,2348,18296.500
02 feb 202448,5548,5848,3348,4948,44556.800
01 feb 202448,7548,9148,6648,8948,84750.700
31 ene 202448,6148,8248,2848,3748,32704.700
30 ene 202448,3548,5248,2548,4348,38837.800
29 ene 202448,6848,6948,4048,5248,47528.400
26 ene 202448,5748,7148,4048,4248,37606.500
25 ene 202448,5748,5748,3548,4148,36278.900
24 ene 202448,5448,5448,2148,2948,24125.100
23 ene 202447,7147,9147,6647,8647,81221.400
22 ene 202447,7547,8847,6647,7347,68129.000
19 ene 202447,6547,9147,5547,8947,84341.900
18 ene 202447,4947,6747,4647,6247,57214.000
17 ene 202447,3947,4647,2647,4547,40166.700
16 ene 202448,3548,3547,9748,0047,95176.600
12 ene 202449,1049,1548,8448,9148,86134.000
11 ene 202448,8748,8748,4848,7548,70203.100
10 ene 202448,7248,7648,6148,7148,66139.700
09 ene 202448,8148,8248,6448,7248,67245.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...