Mercados españoles cerrados

WisdomTree U.S. Earnings 500 Fund (EPS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,75+0,73 (+1,62%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202245,2245,7545,2245,7545,7530.500
11 ago 202245,3345,5445,0145,0245,0260.300
10 ago 202244,8845,0044,7044,9544,95127.500
09 ago 202244,0144,1243,9044,0244,0227.700
08 ago 202244,4644,6044,1044,1844,1835.200
05 ago 202243,8144,2443,8144,2044,2025.100
04 ago 202244,3144,3144,0644,1844,1825.800
03 ago 202243,8944,3543,8744,2544,2527.200
02 ago 202243,6844,0643,4843,5543,551.252.500
01 ago 202243,8444,1443,6443,8843,8854.500
29 jul 202243,6244,1043,6244,0444,0427.000
28 jul 202243,1443,4742,6343,3943,3935.000
27 jul 202242,4743,2542,4143,1043,1052.500
26 jul 202242,3442,3441,9542,0142,01552.600
25 jul 202242,4842,6242,3142,5542,5537.000
22 jul 202242,9842,9842,2642,4742,4721.900
21 jul 202242,6142,9342,2442,9242,9225.900
20 jul 202242,4642,8042,2742,6542,6544.800
19 jul 202241,6542,4741,6542,4142,4132.300
18 jul 202242,0142,0141,2141,3041,3034.400
15 jul 202241,2841,5941,0741,5841,5828.600
14 jul 202240,4540,8040,1140,7140,7132.300
13 jul 202240,7141,2140,5741,0041,0048.000
12 jul 202241,5241,6741,0541,2141,2128.500
11 jul 202241,7241,7341,4541,4941,4933.600
08 jul 202241,9142,1741,7741,9941,9932.800
07 jul 202241,7742,0941,7342,0142,0129.400
06 jul 202241,2941,6141,0441,3841,3825.100
05 jul 202240,7141,2340,4241,2341,23102.100
01 jul 202240,7841,2640,4741,1641,1618.200
30 jun 202240,7741,1340,3540,8040,8051.400
29 jun 202241,3541,3740,9941,1841,1844.000
28 jun 202242,1342,4741,1941,2241,2299.200
27 jun 202242,1442,2041,8741,9641,9625.400
24 jun 202241,2642,0841,2642,0842,0867.200
24 jun 20220.205 Dividendo
23 jun 202240,8741,1040,5141,0540,8434.400
22 jun 202240,4141,1440,3940,7440,5441.800
21 jun 202240,3640,9440,3640,7740,57209.800
17 jun 202239,9440,1739,5139,8439,6474.800
16 jun 202240,1940,1939,4839,7439,54117.300
15 jun 202240,7441,4040,3441,0040,8043.300
14 jun 202240,7340,8940,1440,4340,2335.200
13 jun 202241,0241,2440,4040,5340,3398.800
10 jun 202242,6542,6542,1442,1441,9329.600
09 jun 202244,3144,4243,3743,3743,1523.600
08 jun 202244,8344,8844,3644,4444,2218.400
07 jun 202244,2645,0044,2644,9644,7449.400
06 jun 202244,7845,0044,4544,5144,2934.800
03 jun 202244,5344,7244,3244,3944,1752.500
02 jun 202244,4345,0944,1645,0844,8587.900
01 jun 202244,9745,0144,1344,4344,2141.300
31 may 202244,9245,0844,5044,7544,5335.000
27 may 202244,2344,9844,2344,9844,7696.000
26 may 202243,3944,1743,3944,0543,8352.700
25 may 202242,6343,4442,6343,2142,9946.900
24 may 202242,6042,9342,0942,7742,5689.200
23 may 202242,6043,2342,6043,1042,8854.800
20 may 202242,6042,7441,3942,2742,0664.000
19 may 202242,3142,7542,1542,2642,05595.700
18 may 202243,7443,7442,4742,5942,38139.600
17 may 202244,0244,2943,7644,2744,0564.500
16 may 202243,3543,7943,1643,4143,1953.300
13 may 202243,0643,6343,0043,5243,3053.000
12 may 202242,2742,8241,8942,6342,4259.300
11 may 202243,1943,8942,6342,6642,4555.200
10 may 202243,8544,0442,9243,3543,13293.900
09 may 202243,7043,9243,2443,3243,1063.200
06 may 202244,5444,7944,0244,5144,2958.400
05 may 202245,7045,7044,3444,7144,4942.200
04 may 202244,9246,2744,7546,2446,0115.600
03 may 202244,7645,1744,5944,8844,6630.500
02 may 202244,3744,6643,7544,6244,4032.800
29 abr 202245,5945,6644,2944,2944,0734.100
28 abr 202245,3846,1844,9845,9445,7129.500
27 abr 202244,9045,4444,8244,9044,6827.600
26 abr 202245,6845,6844,9144,9244,7018.600
25 abr 202245,5046,1045,1146,0845,8553.300
22 abr 202246,9847,0045,8045,8445,6135.300
21 abr 202248,3048,3247,1747,1946,9516.700
20 abr 202247,9648,0947,7747,8547,6162.100
19 abr 202247,1647,8847,1647,8047,5614.200
18 abr 202246,9047,2946,9047,1146,8742.400
14 abr 202247,5347,6247,0847,0846,8418.100
13 abr 202247,1347,6647,1347,6347,3936.100
12 abr 202247,7247,8647,0447,1746,9331.500
11 abr 202247,6347,7747,2747,3047,0627.200
08 abr 202247,8648,2547,8347,9647,7227.200
07 abr 202247,7648,1947,4947,9847,7423.700
06 abr 202247,6647,9247,4747,7747,5361.900
05 abr 202248,5348,8648,0848,1647,9240.900
04 abr 202248,3548,7248,3048,7148,4719.000
01 abr 202248,5748,5747,9948,3948,1593.200
31 mar 202248,9749,0148,3248,3648,1222.900
30 mar 202249,3149,3748,9249,0648,8132.000
29 mar 202249,3949,3948,9949,3549,1028.200
28 mar 202248,5248,8848,3448,8848,6425.800
25 mar 202248,3848,6948,3648,6648,4226.000
25 mar 20220.17 Dividendo
24 mar 202248,1148,5448,1048,5448,1331.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...