Mercados españoles cerrados en 5 hrs 16 min

WisdomTree U.S. Total Dividend Fund (DTD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,83-0,42 (-0,59%)
Al cierre: 03:56PM EDT
70,65 -0,17 (-0,24%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202471,1671,1670,7270,8370,8312.400
25 jun 20240.19 Dividendo
24 jun 202471,1071,7171,1071,4571,2612.100
21 jun 202471,3571,3571,0471,1370,9418.600
20 jun 202471,2471,3871,0871,2371,0419.300
18 jun 202470,9871,2170,9871,1370,9412.900
17 jun 202470,3271,0470,3270,9570,7610.800
14 jun 202470,2470,3869,9570,3870,1912.400
13 jun 202470,5870,5870,2070,5870,39101.200
12 jun 202470,8270,8370,2470,4570,2615.000
11 jun 202470,0070,1169,7370,0869,8931.600
10 jun 202469,9870,2869,8970,2170,0214.000
07 jun 202469,9170,4469,9170,1369,9414.900
06 jun 202470,2770,3870,0070,1769,9824.500
05 jun 202470,0470,2669,8070,2370,0412.400
04 jun 202469,6169,9969,5569,8469,6523.200
03 jun 202470,2370,2369,4569,7869,5995.100
31 may 202469,3470,2069,1570,2070,0118.000
30 may 202469,0469,2569,0469,1568,9714.600
29 may 202469,1469,1568,9169,0068,8218.500
28 may 202470,0070,0069,4269,5769,3912.400
24 may 202469,8770,0969,8569,9169,728900
24 may 20240.11 Dividendo
23 may 202470,6970,6969,6869,7669,4614.700
22 may 202470,7470,8270,3770,5070,2013.600
21 may 202470,6470,8770,6470,8070,5015.400
20 may 202471,0471,0870,7170,7170,4123.600
17 may 202470,8370,9970,7970,9570,6512.100
16 may 202470,9671,1070,8370,8370,5321.500
15 may 202470,5770,9270,5670,9270,6217.200
14 may 202470,0070,2669,8970,2569,9516.100
13 may 202470,3070,3069,9169,9769,6711.900
10 may 202469,9870,0669,8869,9369,6312.800
09 may 202469,3569,8069,3569,8069,5019.000
08 may 202468,9769,3468,9769,3369,0416.200
07 may 202469,1769,3469,1369,1968,9010.700
06 may 202468,7868,9468,7268,9168,6215.200
03 may 202468,5768,5868,1868,5068,2119.300
02 may 202467,9268,0067,5867,8767,5814.000
01 may 202467,5468,2967,4567,4567,1610.700
30 abr 202468,4668,4667,7967,7967,5014.200
29 abr 202468,5168,6668,3468,6568,3612.600
26 abr 202468,3268,5668,3168,3168,0217.200
25 abr 202468,1568,3867,8968,2968,0011.500
24 abr 202468,4468,6868,3068,6068,3114.700
24 abr 20240.11 Dividendo
23 abr 202468,1668,7168,1668,6168,2119.300
22 abr 202467,6768,4467,5068,1367,7314.600
19 abr 202467,2767,5867,2767,5367,1414.800
18 abr 202467,4167,6167,0667,1566,7611.000
17 abr 202467,4867,6167,0567,0766,6815.100
16 abr 202467,6267,6267,1667,2266,8313.400
15 abr 202468,5768,7067,4267,5167,1211.000
12 abr 202468,6268,6667,9068,0567,6513.700
11 abr 202469,0469,2368,5268,9368,5313.100
10 abr 202468,9569,2168,7068,9468,5414.700
09 abr 202469,7969,9069,3269,7669,3517.500
08 abr 202469,6469,8269,6169,6769,2617.300
05 abr 202469,2069,7869,1369,6469,2322.800
04 abr 202470,2670,3569,0769,1868,7823.600
03 abr 202469,8070,0669,7569,8969,4824.000
02 abr 202469,9769,9869,6969,9869,5735.100
01 abr 202470,7570,7570,2770,3969,9822.700
28 mar 202470,5970,8470,5870,7270,3130.200
27 mar 202469,9770,5169,9770,5170,1016.600
26 mar 202469,9169,9169,5269,5269,11127.300
25 mar 202469,8969,9969,7569,7869,3714.200
22 mar 202470,3270,3269,9269,9869,5720.500
22 mar 20240.18 Dividendo
21 mar 202470,2670,5570,2670,4469,8515.300
20 mar 202469,2969,9169,2969,9169,3230.100
19 mar 202468,9369,3968,9369,3968,8116.200
18 mar 202469,0769,2169,0069,0168,4324.700
15 mar 202468,6669,0168,6668,7768,1912.100
14 mar 202469,3769,3768,5868,9068,3215.200
13 mar 202469,4269,5269,1669,3668,7814.200
12 mar 202469,1269,4368,9269,3268,7415.800
11 mar 202468,7068,9668,4968,9268,3417.000
08 mar 202468,9969,2768,7668,7768,1941.200
07 mar 202469,0069,1668,9569,0668,4866.000
06 mar 202468,5868,8468,4068,5968,0213.900
05 mar 202468,5068,5868,0468,2067,6314.300
04 mar 202468,1968,6168,1968,4467,8729.400
01 mar 202468,0068,3567,8368,3167,7420.100
29 feb 202468,0068,0567,7967,9467,3715.400
28 feb 202467,6967,8367,6367,6967,1218.300
27 feb 202467,8167,8167,6467,7467,1727.700
26 feb 202467,9568,0867,6767,7667,1911.700
23 feb 202467,9668,1067,8767,9667,3916.900
23 feb 20240.1 Dividendo
22 feb 202467,4767,9567,4767,8367,1617.300
21 feb 202466,7667,0966,7667,0966,4319.300
20 feb 202466,8167,0666,7166,8966,2320.900
16 feb 202467,0567,3966,8667,0366,3718.100
15 feb 202466,6067,2366,6067,1466,4821.100
14 feb 202466,2966,4266,0666,4165,7633.500
13 feb 202466,3266,4165,5766,0565,4024.000
12 feb 202466,6567,1466,6566,9566,2927.700
09 feb 202466,6166,6866,3766,6866,0234.400
08 feb 202466,4666,6166,3166,6165,9625.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...