Mercados españoles cerrados

WisdomTree U.S. LargeCap Dividend Fund (DLN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,07+0,09 (+0,12%)
Al cierre: 01:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202472,9673,1572,9673,0773,0733.200
02 jul 202472,5372,9872,5372,9872,9867.500
01 jul 202472,9673,1472,5372,6972,6966.900
28 jun 202472,8473,1572,5172,7572,7580.700
27 jun 202472,7772,7772,3672,6872,68141.900
26 jun 202472,6972,8172,5072,6772,6794.500
25 jun 202473,1673,1672,5872,8572,85781.100
25 jun 20240.16 Dividendo
24 jun 202473,0673,5873,0673,3173,1558.200
21 jun 202473,1273,1872,9473,0072,8455.600
20 jun 202473,1573,3273,0373,2173,05109.600
18 jun 202472,9773,2372,9773,1372,9774.300
17 jun 202472,2573,0172,2272,9272,7644.300
14 jun 202472,0972,3771,9072,3772,2148.000
13 jun 202472,3672,4471,9972,3872,22104.400
12 jun 202472,5772,5772,0072,1271,9698.700
11 jun 202471,7371,9471,4071,9371,77107.000
10 jun 202471,7972,0471,7072,0271,8666.900
07 jun 202471,7572,2271,7171,8371,6775.100
06 jun 202471,9372,0471,7271,9471,78159.000
05 jun 202471,6871,9371,4371,9271,7679.900
04 jun 202471,2071,6171,1071,5271,3660.700
03 jun 202471,6771,6770,8671,4071,24104.300
31 may 202470,8271,6670,5571,5271,36135.800
30 may 202470,5370,7770,4670,6670,51187.700
29 may 202470,5870,6570,4570,4770,3276.700
28 may 202471,5171,5170,9071,1370,9769.700
24 may 202471,4971,5871,3071,4071,24202.900
24 may 20240.13 Dividendo
23 may 202472,2172,2171,2671,2971,0068.100
22 may 202472,2272,3571,8972,0671,7759.400
21 may 202472,1472,3772,1472,3372,0465.600
20 may 202472,4772,5872,1672,1771,88110.100
17 may 202472,4572,5072,2672,5072,21154.900
16 may 202472,4372,5972,3272,3272,03182.500
15 may 202471,9072,4371,9072,3972,1066.700
14 may 202471,5171,6971,2971,6271,3360.600
13 may 202471,6771,7071,3371,3571,06105.300
10 may 202471,3671,4971,2971,3871,09378.100
09 may 202470,6771,1970,6771,1670,88153.800
08 may 202470,3570,7370,3570,6870,4087.100
07 may 202470,4870,6470,4570,5170,2374.400
06 may 202470,0870,3070,0270,2870,0079.300
03 may 202469,9669,9769,5269,8569,57194.900
02 may 202469,3869,4368,8269,3169,03120.100
01 may 202469,0469,7068,8468,8768,59139.300
30 abr 202469,8969,8969,1969,1968,9186.300
29 abr 202469,9770,1369,7770,1369,85131.000
26 abr 202469,7570,0369,6669,8069,52100.800
25 abr 202469,6469,9469,3169,8469,5664.200
24 abr 202469,8970,1469,7070,0969,8189.200
24 abr 20240.13 Dividendo
23 abr 202469,7170,2069,7170,1269,7179.100
22 abr 202469,1969,9169,0069,5469,1378.000
19 abr 202468,7869,1368,7768,9168,51145.300
18 abr 202468,9469,1568,5668,6968,29196.300
17 abr 202469,0169,1268,4968,6868,2870.800
16 abr 202469,1569,1568,6768,7668,36124.100
15 abr 202470,1570,2468,9569,0468,64124.700
12 abr 202470,1370,1769,3569,5169,10101.800
11 abr 202470,5670,7770,0070,4970,0894.400
10 abr 202470,5970,6670,1070,4570,04253.600
09 abr 202471,2671,3470,6071,2670,84103.600
08 abr 202471,0571,2371,0371,0970,6752.300
05 abr 202470,6071,2970,5771,0570,63129.700
04 abr 202471,8071,8370,5170,5670,15105.800
03 abr 202471,3671,5371,1771,3270,9057.200
02 abr 202471,3971,4871,2271,4271,0097.700
01 abr 202472,2072,2071,7071,7771,3572.000
28 mar 202472,0872,3072,0272,1971,77161.200
27 mar 202471,4872,0071,4772,0071,58108.400
26 mar 202471,3871,4271,0771,0770,65201.700
25 mar 202471,4271,5271,2571,2870,86113.600
22 mar 202471,8171,8371,4571,4571,0347.200
22 mar 20240.16 Dividendo
21 mar 202471,7572,1371,7571,8871,3078.400
20 mar 202470,9671,5070,8371,4870,9098.700
19 mar 202470,5570,9970,5570,9770,4096.700
18 mar 202470,6670,7770,5370,6270,0592.400
15 mar 202470,3570,5870,2570,4069,83103.700
14 mar 202470,9570,9570,2270,5970,0282.400
13 mar 202470,9771,0870,7170,9070,33157.500
12 mar 202470,6971,0070,4870,8970,32134.900
11 mar 202470,1570,5170,0170,4769,9096.500
08 mar 202470,6070,7570,2970,3369,76111.900
07 mar 202470,5270,7070,4570,5369,9678.600
06 mar 202470,1870,4269,9670,1369,5675.300
05 mar 202469,9870,2069,5269,7669,2097.400
04 mar 202469,8470,2369,8170,0569,49107.000
01 mar 202469,4969,9369,3669,8869,32107.300
29 feb 202469,5469,6169,2769,4568,8989.800
28 feb 202469,2269,4369,1469,3368,7779.100
27 feb 202469,3569,3569,1669,3468,78113.900
26 feb 202469,4769,5969,2269,2768,7180.900
23 feb 202469,4569,7169,4569,5268,96122.800
23 feb 20240.1 Dividendo
22 feb 202468,9969,5768,8969,4568,79187.300
21 feb 202468,2968,6268,1568,6267,97132.900
20 feb 202468,2968,5068,1868,2867,6399.500
16 feb 202468,4868,8068,3268,4167,76197.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...