Mercados españoles cerrados

WisdomTree International LargeCap Dividend Fund (DOL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,49+0,18 (+0,34%)
Al cierre: 03:59PM EDT
51,76 -0,73 (-1,39%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202452,5452,5452,4652,4952,4910.300
09 may 202451,9952,3651,9952,3152,319700
08 may 202451,8452,0051,8451,9651,968400
07 may 202451,9552,0851,9552,0252,0211.400
06 may 202451,6451,8251,6451,7751,7713.800
03 may 202451,4151,4251,1951,3951,3951.700
02 may 202450,9051,1050,6751,0251,0231.000
01 may 202450,4050,9150,2950,3650,3621.400
30 abr 202450,9350,9950,4750,4750,4712.700
29 abr 202451,0651,2151,0051,1551,159200
26 abr 202450,8150,9950,8150,9550,956500
25 abr 202450,2350,6750,0750,6350,6325.300
24 abr 202450,7750,8350,6650,8050,8011.400
23 abr 202450,7051,0350,6550,9750,978600
22 abr 202450,1250,5950,1250,4250,4214.500
19 abr 202449,8950,0149,7049,8849,888600
18 abr 202449,7349,9249,6349,6849,6810.300
17 abr 202449,8949,8949,5549,7149,7114.400
16 abr 202449,6249,6849,4249,5049,5032.300
15 abr 202450,7050,7049,9850,0750,079500
12 abr 202450,5150,6650,0750,1550,1526.200
11 abr 202451,0651,0650,3850,9150,9116.800
10 abr 202450,8050,9550,7050,8650,8618.700
09 abr 202451,7151,7451,3751,4951,4916.000
08 abr 202451,4751,6251,4151,5151,5123.500
05 abr 202451,0551,3251,0251,2651,2639.500
04 abr 202451,9251,9251,1751,1851,1825.500
03 abr 202451,2151,5951,2151,5651,5611.900
02 abr 202451,1151,2251,1151,1951,1920.600
01 abr 202451,5851,6251,3551,4751,4718.700
28 mar 202451,7351,7751,6551,7151,7111.200
27 mar 202451,6051,8051,6051,8051,8013.100
26 mar 202451,6351,6551,4351,4351,4344.500
25 mar 202451,4351,5251,3651,3651,368400
22 mar 202451,4551,4951,3351,3651,3611.200
22 mar 20240.31 Dividendo
21 mar 202451,9151,9251,7851,7951,487000
20 mar 202451,4251,9951,3951,9851,6751.100
19 mar 202451,4451,6051,4351,4651,1514.600
18 mar 202451,5151,5151,3351,3351,028300
15 mar 202451,4751,5551,3051,4151,1034.200
14 mar 202451,6951,6951,1751,3551,0418.600
13 mar 202451,7351,8751,6851,7651,4518.100
12 mar 202451,2851,6551,1951,6051,2931.400
11 mar 202451,1151,2551,0051,2450,937600
08 mar 202451,6551,7251,4351,4351,1222.600
07 mar 202451,2651,5451,2651,5051,1928.900
06 mar 202450,9751,1350,8950,9450,6416.500
05 mar 202450,4950,6250,3750,4850,189800
04 mar 202450,3850,5450,3850,3950,0924.400
01 mar 202450,3450,5450,3050,4850,1814.200
29 feb 202450,4150,4150,0350,1949,8917.300
28 feb 202450,3050,3050,0450,0849,7815.000
27 feb 202450,3050,3850,2450,3450,0421.400
26 feb 202450,2850,2850,1250,1949,8913.000
23 feb 202450,2950,3250,2050,2949,9917.000
22 feb 202450,0350,1749,9850,1649,867100
21 feb 202449,6849,7649,6149,7649,4620.400
20 feb 202449,7749,7949,6249,6949,398500
16 feb 202449,2649,4449,2049,2948,9912.500
15 feb 202449,0049,2749,0049,2448,9511.100
14 feb 202448,5448,7248,4648,6548,3642.800
13 feb 202448,4448,4748,0448,2347,9429.300
12 feb 202448,6748,9848,6748,8348,5443.500
09 feb 202448,6148,7548,4748,7448,4518.300
08 feb 202448,7348,7348,5848,6948,4015.000
07 feb 202448,8948,9148,7348,8248,5312.200
06 feb 202448,6348,9648,6348,9348,6421.200
05 feb 202448,5148,6848,3148,5648,2724.200
02 feb 202449,0049,0048,7048,8948,6015.300
01 feb 202448,9349,3048,8649,2848,9919.600
31 ene 202449,3649,4048,8348,8948,6067.000
30 ene 202449,1449,2649,0749,2448,9560.700
29 ene 202448,8349,1848,8349,1848,8914.700
26 ene 202449,0249,0448,8848,9448,6514.500
25 ene 202448,6348,7148,4248,6848,3919.500
24 ene 202448,8148,8748,5948,5948,3010.200
23 ene 202448,2348,3048,0448,3048,0114.900
22 ene 202448,3748,5648,3548,4448,1515.000
19 ene 202448,0248,3548,0248,3048,0112.600
18 ene 202448,0948,2447,9648,2447,9532.200
17 ene 202447,8148,0047,6647,9847,6952.400
16 ene 202448,5248,6648,3248,3848,0939.200
12 ene 202449,2449,3849,0649,2148,9258.000
11 ene 202449,1149,1548,6048,9848,6941.400
10 ene 202448,9449,1348,9349,0548,7622.000
09 ene 202448,8348,9548,7848,8348,548100
08 ene 202448,9749,3448,9749,3449,0424.400
05 ene 202448,8349,2848,8348,9548,66629.700
04 ene 202448,7549,0548,7548,8548,569700
03 ene 202448,5648,7148,4348,6448,3517.300
02 ene 202448,8849,0948,7948,8648,5716.700
29 dic 202349,3849,4249,2349,2648,977400
28 dic 202349,3649,4749,1849,1848,8918.500
27 dic 202349,1649,4249,1149,3449,0453.100
26 dic 202348,9749,2048,9749,1748,887100
22 dic 202349,0249,0548,8448,9248,6332.000
22 dic 20230.32 Dividendo
21 dic 202348,9749,1348,8749,1048,4931.200
20 dic 202348,8048,9748,3548,3547,7526.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...