Mercados españoles cerrados en 4 hrs 53 min

WisdomTree U.S. High Dividend Fund (DHS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,24+0,20 (+0,24%)
Al cierre: 03:59PM EDT
84,01 -1,23 (-1,44%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202484,7985,3084,7985,2485,2427.800
07 may 202485,0585,3685,0485,0485,0428.600
06 may 202484,7484,8984,6484,8284,8220.600
03 may 202484,4984,7384,0084,3784,3748.800
02 may 202484,0184,1383,5884,0184,0151.300
01 may 202483,3784,2883,2483,4483,4421.800
30 abr 202484,1084,1083,4583,4583,4515.000
29 abr 202484,1584,5584,1584,3984,3920.100
26 abr 202484,2684,2783,9683,9683,9618.500
25 abr 202484,5984,5983,9284,4484,4425.300
24 abr 202484,7585,3684,4285,3285,3247.700
24 abr 20240.3 Dividendo
23 abr 202484,5985,4684,5985,2884,9834.500
22 abr 202483,9484,9783,7984,5484,2423.900
19 abr 202482,6483,8082,6483,7983,5015.400
18 abr 202482,4982,8382,2482,5782,2826.300
17 abr 202482,1982,7181,9282,2481,9520.100
16 abr 202482,5482,5481,7481,9481,6534.800
15 abr 202483,4483,8182,1882,5082,2148.400
12 abr 202483,8284,0682,7382,9082,6135.600
11 abr 202484,6584,6583,6084,0283,7222.900
10 abr 202485,0185,0383,9584,4184,1184.100
09 abr 202485,6986,0085,3585,9885,6834.700
08 abr 202485,2585,7385,2585,5285,2223.000
05 abr 202485,0185,4084,4985,1584,8556.600
04 abr 202486,0286,2384,7784,9484,6435.100
03 abr 202485,8085,9685,4985,7385,43173.700
02 abr 202485,7786,0285,6285,7985,4925.100
01 abr 202486,6086,6085,9786,0585,7535.500
28 mar 202486,0286,7186,0286,6686,3622.700
27 mar 202484,7685,9384,7685,9385,6331.100
26 mar 202484,9285,1284,2484,2483,9455.500
25 mar 202484,6285,0584,6284,8284,5266.400
22 mar 202485,3185,3784,5984,5984,2930.800
22 mar 20240.285 Dividendo
21 mar 202485,2785,8385,2385,6185,0219.200
20 mar 202484,1685,1484,1584,9584,3736.000
19 mar 202483,7984,4083,7984,3883,8022.700
18 mar 202483,8884,1483,4483,8983,3222.000
15 mar 202483,5784,1083,5783,7783,2046.600
14 mar 202484,3284,3283,4383,7883,2131.700
13 mar 202484,4284,9384,2684,4183,8342.200
12 mar 202484,1684,5683,8684,1383,5529.100
11 mar 202483,7284,2983,5884,2183,6336.100
08 mar 202483,8684,0483,7483,8783,3025.500
07 mar 202483,4883,9083,4883,5983,0226.500
06 mar 202482,9983,4782,8883,1882,6192.000
05 mar 202482,1983,2282,1982,7182,1452.100
04 mar 202482,1282,6382,1282,3481,7832.200
01 mar 202481,8782,0981,4282,0881,5241.400
29 feb 202481,9882,2581,7181,8881,3256.000
28 feb 202481,5881,9081,4981,6181,0532.800
27 feb 202481,5681,7381,3481,6981,13122.000
26 feb 202481,8582,1181,3181,3480,7871.200
23 feb 202481,7682,2881,6181,9681,4047.500
23 feb 20240.205 Dividendo
22 feb 202481,8082,2481,5982,1181,3571.700
21 feb 202481,4381,8981,3881,8981,1385.000
20 feb 202481,4181,8881,2981,4080,64118.400
16 feb 202481,4582,0081,2981,6780,9133.900
15 feb 202480,5081,8280,5081,7881,0231.900
14 feb 202480,2280,2479,7180,1279,3778.900
13 feb 202480,6080,6379,1879,7779,0342.700
12 feb 202480,4181,5680,4181,4080,6439.000
09 feb 202480,5680,6680,0580,4479,6988.700
08 feb 202480,2080,5080,0580,5079,7529.200
07 feb 202480,7580,7579,9780,3879,6328.100
06 feb 202480,2280,7280,1480,5179,7622.100
05 feb 202480,6780,6780,0280,1079,3586.300
02 feb 202481,1281,5080,6981,1280,36119.900
01 feb 202481,1381,4280,3381,4280,6642.900
31 ene 202482,0482,2380,9180,9280,1740.700
30 ene 202481,9982,4681,8182,3981,6234.700
29 ene 202481,9882,3181,6782,2581,4844.500
26 ene 202482,1382,3881,7782,0081,2429.000
25 ene 202481,5181,9681,2281,9681,2044.400
25 ene 20240.09 Dividendo
24 ene 202481,4381,5880,7680,8379,9940.000
23 ene 202480,9181,2480,7881,0680,2239.600
22 ene 202480,5981,0180,4480,9180,0777.000
19 ene 202480,0880,6779,6680,5379,69108.700
18 ene 202480,2280,2279,3079,9579,12712.700
17 ene 202480,0380,7079,6780,0779,2428.900
16 ene 202481,3281,3280,5580,7479,9053.400
12 ene 202482,1782,4381,5181,8280,9733.000
11 ene 202482,0782,0781,2181,6880,8332.400
10 ene 202482,2982,2981,8682,2281,3699.100
09 ene 202482,6982,6982,2582,3881,5248.400
08 ene 202482,4383,1082,1583,0982,2265.200
05 ene 202482,3083,1182,2982,7481,88716.900
04 ene 202482,6183,0182,3882,4081,5445.800
03 ene 202482,9783,0582,4182,5181,6554.500
02 ene 202481,9683,5181,9683,1782,3060.300
29 dic 202382,4682,4981,9682,1881,3257.700
28 dic 202382,4482,7682,3882,5381,6730.100
28 dic 20230.031 Dividendo
27 dic 202382,5482,7982,3382,5881,6961.900
26 dic 202382,2082,8382,1682,6581,7621.800
22 dic 202381,8182,5881,8182,1081,2165.700
22 dic 20230.5 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...