Mercados españoles cerrados

WisdomTree Japan Hedged Equity Fund (DXJ)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,82+1,18 (+1,06%)
Al cierre: 04:00PM EDT
113,22 +0,40 (+0,35%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024112,44113,28112,33112,82112,82887.900
27 jun 2024111,24111,78111,10111,64111,64358.700
26 jun 2024110,77111,20110,61111,02111,02504.900
25 jun 2024110,52110,82110,24110,63110,631.772.900
25 jun 20240.518 Dividendo
24 jun 2024109,21109,71109,09109,27108,75864.600
21 jun 2024108,00108,49107,84108,37107,86294.100
20 jun 2024108,31108,75108,14108,66108,14838.900
18 jun 2024107,81108,14107,73108,09107,58767.300
17 jun 2024107,40108,13107,28108,02107,51628.000
14 jun 2024108,57108,80108,26108,77108,25474.500
13 jun 2024108,88108,98107,71108,33107,82694.800
12 jun 2024110,58110,83110,26110,53110,01306.200
11 jun 2024110,20110,29109,71109,94109,42314.800
10 jun 2024110,59111,29110,50111,07110,54487.900
07 jun 2024109,82110,33109,54109,78109,26375.900
06 jun 2024110,00110,00109,39109,65109,13572.100
05 jun 2024109,48109,82109,20109,80109,281.454.000
04 jun 2024110,22110,25109,60109,84109,32514.900
03 jun 2024111,52111,65110,70111,08110,55772.300
31 may 2024110,79111,13110,32111,11110,58738.300
30 may 2024109,20109,52109,08109,42108,90277.700
29 may 2024109,10109,19108,68108,81108,29439.300
28 may 2024110,53110,62110,18110,48109,96320.200
24 may 2024109,52109,75109,36109,58109,06385.100
23 may 2024109,66109,66108,09108,22107,71512.100
22 may 2024108,71108,93108,44108,68108,16432.000
21 may 2024109,94110,11109,58109,85109,33318.900
20 may 2024110,11110,57110,05110,36109,84608.100
17 may 2024108,95109,04108,61108,87108,35770.100
16 may 2024108,93108,99107,98108,09107,58869.700
15 may 2024109,03109,26108,84109,23108,71626.200
14 may 2024108,76109,15108,61109,08108,56315.000
13 may 2024108,40108,56108,19108,40107,89390.100
10 may 2024109,12109,12108,53108,67108,15491.600
09 may 2024108,19108,90108,15108,87108,35400.200
08 may 2024107,68108,25107,51108,18107,67483.200
07 may 2024108,72108,90108,52108,65108,13734.700
06 may 2024108,98109,58108,98109,58109,061.211.200
03 may 2024107,69108,16107,25108,13107,62943.900
02 may 2024107,96108,11106,93107,21106,701.099.200
01 may 2024108,38108,89107,91107,94107,43472.800
30 abr 2024109,24109,46108,46108,51108,00718.400
29 abr 2024107,87107,98107,40107,68107,17934.200
26 abr 2024106,84108,05106,84107,96107,451.974.900
25 abr 2024104,84105,76104,67105,63105,131.447.200
24 abr 2024107,15107,30106,71107,26106,75641.300
23 abr 2024105,95106,54105,95106,46105,96676.400
22 abr 2024105,77106,59105,52106,33105,83652.900
19 abr 2024105,47105,78105,12105,42104,92850.200
18 abr 2024105,89106,43105,59105,72105,22416.800
17 abr 2024106,07106,27105,31105,65105,152.125.700
16 abr 2024107,03107,18106,55106,66106,151.023.000
15 abr 2024109,74109,95108,19108,39107,88758.300
12 abr 2024108,28108,62107,72107,86107,351.156.500
11 abr 2024109,00109,30108,12109,08108,56989.900
10 abr 2024107,67108,02107,31107,78107,27769.100
09 abr 2024109,00109,00108,02108,46107,95607.100
08 abr 2024108,05108,36107,92108,01107,50514.400
05 abr 2024107,04107,41106,74107,22106,71743.400
04 abr 2024108,29108,34106,41106,59106,081.278.500
03 abr 2024107,07107,87107,02107,72107,211.032.200
02 abr 2024106,38106,69106,16106,64106,13591.800
01 abr 2024106,80107,04106,67107,01106,50861.000
28 mar 2024108,21108,63108,17108,50107,99451.200
27 mar 2024108,58108,86108,28108,86108,34855.200
26 mar 2024108,56108,92108,38108,58108,071.123.100
25 mar 2024107,69108,14107,55107,84107,33662.700
22 mar 2024109,09109,09108,67108,80108,28941.000
22 mar 20240.305 Dividendo
21 mar 2024108,70109,28108,60109,21108,392.805.600
20 mar 2024107,91108,24107,66108,19107,381.642.000
19 mar 2024106,50107,33106,43107,23106,421.195.600
18 mar 2024105,32105,57105,02105,57104,781.332.800
15 mar 2024103,59104,03103,52104,00103,221.095.400
14 mar 2024103,01103,06102,24102,50101,73859.400
13 mar 2024102,28102,60102,16102,52101,75888.200
12 mar 2024102,70103,45102,47103,22102,441.355.000
11 mar 2024102,38102,55101,91102,09101,323.308.000
08 mar 2024105,34105,65104,87104,99104,20860.300
07 mar 2024105,34105,69105,26105,50104,711.261.100
06 mar 2024106,57106,93106,26106,56105,761.181.400
05 mar 2024105,60105,81104,97105,16104,371.825.400
04 mar 2024104,85104,95104,54104,73103,94816.800
01 mar 2024104,90105,09104,69105,07104,28847.500
29 feb 2024103,49103,49102,81103,26102,48791.900
28 feb 2024103,11103,43103,03103,19102,41580.800
27 feb 2024103,59103,89103,55103,82103,041.034.600
26 feb 2024103,69103,81103,27103,39102,61857.000
23 feb 2024103,23103,55103,22103,34102,56747.300
22 feb 2024103,03103,17102,74103,12102,341.410.300
21 feb 2024101,31101,68101,22101,50100,74750.300
20 feb 2024101,33101,61101,18101,45100,691.684.000
16 feb 2024100,89101,18100,66100,79100,03848.200
15 feb 202499,86100,6999,81100,6299,861.040.700
14 feb 202499,3899,7899,2799,7699,01629.300
13 feb 202499,7899,9399,1399,4998,74839.600
12 feb 202498,4498,9798,4498,6897,941.743.400
09 feb 202497,9498,2597,7498,2497,50490.800
08 feb 202497,7897,9497,1797,8497,10497.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...