Mercados españoles cerrados

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,56+0,49 (+1,04%)
A partir del 03:26PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202447,4547,6347,3547,5647,5683.980
03 may 2024------
02 may 202446,6046,7946,2546,6746,6782.600
01 may 202446,2246,9046,0946,2446,24111.000
30 abr 202446,7646,7846,2346,2346,2398.600
29 abr 202446,8447,0646,8147,0047,0091.900
26 abr 202446,6846,8646,5846,6146,61165.000
25 abr 202446,5546,7146,1946,5846,58108.300
24 abr 202446,6846,9946,4646,9246,92124.400
24 abr 20240.055 Dividendo
23 abr 202446,4546,9646,4046,7846,72108.600
22 abr 202446,2346,7045,9146,4846,43117.500
19 abr 202445,5846,1145,5846,0245,97126.600
18 abr 202445,8245,9845,4545,6545,60141.100
17 abr 202446,0146,0745,5145,6045,55195.500
16 abr 202445,9345,9645,4745,7545,70222.100
15 abr 202446,8047,0245,8846,0546,00123.600
12 abr 202446,9047,0446,3246,4346,38105.400
11 abr 202447,3547,3546,8647,1247,06119.500
10 abr 202447,4947,6547,0547,1947,13120.400
09 abr 202448,3548,4147,9248,2348,17110.700
08 abr 202448,1148,3448,0448,1648,10113.000
05 abr 202447,6848,0647,5947,9147,85110.100
04 abr 202448,5148,5447,5847,6647,60176.600
03 abr 202447,9148,1947,9148,1048,04103.100
02 abr 202448,1448,1447,8047,9547,89170.000
01 abr 202448,8548,8548,4048,4148,35116.800
28 mar 202448,5948,8548,5848,7748,71223.400
27 mar 202447,8348,5047,8348,4848,42123.800
26 mar 202447,9047,9347,5247,5247,46528.000
25 mar 202447,7747,9447,6947,6947,6398.700
22 mar 202448,1248,1747,6647,6647,6087.500
22 mar 20240.17 Dividendo
21 mar 202447,9248,3347,9248,2348,00108.900
20 mar 202447,0647,8447,0147,7647,54117.300
19 mar 202446,5847,1246,5847,0746,85123.500
18 mar 202446,8146,9146,6046,6746,45132.400
15 mar 202446,5646,9146,5646,7346,51114.600
14 mar 202447,1847,2446,4046,7246,50126.400
13 mar 202447,0647,3747,0647,1746,95190.900
12 mar 202446,9747,1146,7146,9746,75230.500
11 mar 202446,8947,0546,7146,9746,7586.200
08 mar 202447,1347,3546,8746,9546,73119.600
07 mar 202446,9047,1246,8946,9946,77136.700
06 mar 202446,6746,7846,4146,6446,42117.900
05 mar 202446,2846,7346,2346,4446,22141.000
04 mar 202446,4546,6446,3746,4246,20125.100
01 mar 202446,1746,3245,8746,2946,07151.100
29 feb 202446,1546,3345,9546,1545,93127.400
28 feb 202445,7846,0645,6945,9545,73121.800
27 feb 202445,9045,9645,7545,9645,74119.900
26 feb 202445,8846,0145,5745,6845,47110.100
23 feb 202445,8146,0745,7345,8845,66142.500
23 feb 20240.06 Dividendo
22 feb 202445,7445,9445,6245,8845,60107.300
21 feb 202445,4445,6645,3245,6545,3890.200
20 feb 202445,3145,6345,2045,5245,25127.900
16 feb 202445,5245,8845,4545,5945,32120.800
15 feb 202445,1645,7945,1645,7445,47202.900
14 feb 202444,7844,9744,4444,8944,62139.000
13 feb 202444,6344,6744,0744,4044,13199.600
12 feb 202444,9545,6244,9545,4245,15165.700
09 feb 202444,7644,9044,5544,9044,63134.100
08 feb 202444,4444,7144,3644,7044,43157.900
07 feb 202444,5544,5744,0844,4344,16226.200
06 feb 202444,2044,4744,1344,3744,10173.300
05 feb 202444,4544,4543,9844,2143,94160.800
02 feb 202444,6545,0244,3244,7844,51217.600
01 feb 202444,9044,9844,1744,9544,68148.400
31 ene 202445,4745,5544,6644,6944,42291.900
30 ene 202445,5245,8145,4645,7145,44196.000
29 ene 202445,4245,7145,2645,7145,44165.100
26 ene 202445,4945,6645,3145,4345,16126.600
25 ene 202445,3445,4845,0145,3345,06293.100
25 ene 20240.02 Dividendo
24 ene 202445,5845,6044,9945,0544,76177.400
23 ene 202445,5645,6745,1145,2744,98146.000
22 ene 202445,1245,4845,1145,3645,07176.000
19 ene 202444,5944,9844,2944,8944,60205.900
18 ene 202444,4944,5444,1244,5044,21175.300
17 ene 202444,3144,6644,1744,3644,07148.500
16 ene 202444,8244,8444,5444,7344,44156.200
12 ene 202445,4845,5744,9545,0744,78346.400
11 ene 202445,2645,2644,8145,1444,85151.000
10 ene 202445,2345,4445,1245,3345,04102.300
09 ene 202445,3145,4145,0945,3145,02158.800
08 ene 202445,1245,5844,9945,5845,29179.200
05 ene 202444,7545,4144,7545,1544,86213.900
04 ene 202444,9545,1644,8744,9044,61155.000
03 ene 202445,4645,4644,9044,9644,67191.800
02 ene 202445,4246,0045,4245,7645,47545.100
29 dic 202345,9346,0645,6145,6945,40151.900
28 dic 202345,8346,0645,8346,0045,70137.500
28 dic 20230.02 Dividendo
27 dic 202346,0046,1445,8945,9945,67232.900
26 dic 202345,7746,1145,6546,0045,68110.900
22 dic 202345,6445,9045,5445,6345,32230.200
22 dic 20230.16 Dividendo
21 dic 202345,5645,6645,2145,6145,14149.400
20 dic 202345,7646,0645,1545,1544,68150.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...