Mercados españoles cerrados en 2 hrs 37 min
IBEX 35
11.152,90 +169,20 (+1,54%) Euro Stoxx 50
4.984,18 +45,17 (+0,91%) Dólar/Euro
1,0716 -0,0017 (-0,16%) Petróleo Brent
89,60 +0,59 (+0,66%) Oro
2.360,70 +18,20 (+0,78%) Bitcoin EUR
59.996,71 +761,16 (+1,28%)
WisdomTree Europe Equity Income UCITS ETF (EEI.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 11:36AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 3600 |
| 25 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 24 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 23 abr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 22 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 19 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 18 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | 700 |
| 17 abr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 16 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 15 abr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 12 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 11 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 10 abr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 09 abr 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 08 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 05 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 04 abr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 03 abr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 02 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 28 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 27 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 26 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 25 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 22 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 21 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | 851 |
| 20 mar 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 19 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 18 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | 300 |
| 15 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 14 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 13 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 12 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 11 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 08 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 07 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 06 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 05 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 04 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 01 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | 41 |
| 29 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 28 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 27 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 26 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 23 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 22 feb 2024 | 11,67 | 11,67 | 11,63 | 11,63 | 11,63 | 2318 |
| 21 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | 216 |
| 15 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 5 |
| 14 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 13 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 12 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 09 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 08 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 07 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 06 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 05 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 02 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 01 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 31 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 885 |
| 29 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 5 |
| 26 ene 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 25 ene 2024 | 11,29 | 11,29 | 11,27 | 11,27 | 11,27 | 25 |
| 24 ene 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | 5 |
| 23 ene 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 10 |
| 22 ene 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 8 |
| 19 ene 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 18 ene 2024 | 11,14 | 11,23 | 11,14 | 11,23 | 11,23 | 400 |
| 17 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 16 ene 2024 | 11,31 | 11,31 | 11,29 | 11,29 | 11,29 | 6 |
| 15 ene 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 12 ene 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 11 ene 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 5 |
| 10 ene 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 09 ene 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 ene 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 05 ene 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 04 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 03 ene 2024 | 11,64 | 11,64 | 11,62 | 11,62 | 11,62 | 2007 |
| 29 dic 2023 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 28 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | 2 |
| 27 dic 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 1 |
| 22 dic 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 21 dic 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 20 dic 2023 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 7746 |
| 19 dic 2023 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 18 dic 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 15 dic 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 14 dic 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | 2299 |
| 13 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 11 dic 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 08 dic 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 07 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 06 dic 2023 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 04 dic 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | 148 |
| 01 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.