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
52,92-0,27 (-0,51%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202453,1553,2952,8052,9252,9245.500
18 abr 202453,3253,5953,1053,1953,1963.100
17 abr 202453,5953,6253,0153,1853,1857.400
16 abr 202453,4453,6453,2353,4153,4123.400
15 abr 202454,5554,5653,4453,5653,5635.700
12 abr 202454,5054,6053,9654,0954,0977.500
11 abr 202454,8055,0654,4054,9554,9538.900
10 abr 202454,5654,8154,4254,6554,6575.900
09 abr 202455,3255,3254,7055,2055,2051.000
08 abr 202455,1255,2555,0955,1255,1219.700
05 abr 202454,6355,2554,6355,1355,1340.500
04 abr 202455,4955,5954,5354,5554,5526.700
03 abr 202455,0755,2855,0155,1755,17189.600
02 abr 202455,0455,0754,8555,0755,0725.100
01 abr 202455,5655,5655,2555,3855,3839.300
28 mar 202455,3155,5255,3155,4055,4061.400
27 mar 202455,2055,3254,9555,3155,3167.200
26 mar 202455,0855,0854,8354,8354,8331.600
25 mar 202454,9255,0454,9254,9354,9363.200
22 mar 202455,1655,2155,0955,1355,1325.500
22 mar 20240.205 Dividendo
21 mar 202455,4955,5455,3655,4055,1938.600
20 mar 202454,6655,1654,6055,1354,9324.100
19 mar 202454,2854,6454,2554,6054,4031.400
18 mar 202454,3854,5154,3254,3254,1225.600
15 mar 202454,0154,1353,9253,9853,7839.900
14 mar 202454,4454,4753,9854,2854,0831.500
13 mar 202454,3354,5054,2554,3854,1889.100
12 mar 202454,0954,3953,9054,3654,1625.300
11 mar 202453,6453,8553,5153,8553,6539.000
08 mar 202454,1354,3453,7653,8553,6514.000
07 mar 202453,8254,1053,8254,0453,8429.700
06 mar 202453,6453,7753,4553,5553,3543.500
05 mar 202453,4953,6053,0753,2853,08232.900
04 mar 202453,6453,8453,6453,7053,5061.500
01 mar 202453,4053,8053,4053,7953,5938.500
29 feb 202453,3353,5053,0653,4553,2529.700
28 feb 202453,0953,2253,0353,1352,9367.300
27 feb 202453,1853,2253,0253,2253,0271.800
26 feb 202453,3453,3553,1153,1152,9128.200
23 feb 202453,3653,4853,2953,3453,1419.800
22 feb 202452,9753,3752,9053,2953,0937.900
21 feb 202452,1852,4052,0852,4052,2127.000
20 feb 202452,2852,3152,1452,2452,0542.600
16 feb 202452,7252,8252,4752,5052,3132.300
15 feb 202452,3952,8152,3952,7852,5824.300
14 feb 202452,1952,3751,9452,3752,1830.600
13 feb 202451,9952,0951,5751,9451,7532.200
12 feb 202452,5552,8952,5552,6452,4555.100
09 feb 202452,4252,6352,3952,5752,3826.100
08 feb 202452,3152,3652,2152,3652,1726.600
07 feb 202452,1952,3352,0552,2852,0912.200
06 feb 202451,9451,9751,7751,9251,7319.600
05 feb 202451,9151,9751,6251,8251,6368.500
02 feb 202451,5952,2351,5952,0851,8949.700
01 feb 202451,1651,4851,0051,4851,2985.000
31 ene 202451,6351,6351,0051,0050,8128.900
30 ene 202451,6451,9251,6451,8651,6719.000
29 ene 202451,4451,7751,4051,7351,5467.900
26 ene 202451,3351,5451,3351,4351,2424.400
25 ene 202451,2251,4151,1551,4151,2266.400
24 ene 202451,2151,3350,9951,0050,81100.300
23 ene 202450,8250,9950,7850,9950,8029.600
22 ene 202450,7950,9550,7450,8050,6122.700
19 ene 202450,0950,6750,0950,6650,4730.500
18 ene 202449,8550,1049,6950,0449,8569.200
17 ene 202449,5949,7449,4749,6949,5148.400
16 ene 202450,0350,1349,8049,9549,7739.900
12 ene 202450,3250,4650,1150,2450,05208.500
11 ene 202450,3150,3949,8650,2050,0119.400
10 ene 202450,1150,3150,0550,2450,05310.700
09 ene 202449,9650,1449,8450,0549,8627.200
08 ene 202449,6250,2049,5850,2050,0151.400
05 ene 202449,5249,8349,4649,6149,4330.000
04 ene 202449,6749,8949,4649,4649,2873.000
03 ene 202449,7449,9349,6349,6849,50152.300
02 ene 202449,8350,0749,7949,9549,77209.300
29 dic 202350,3050,3049,9350,1249,9354.200
28 dic 202350,2150,3450,2150,2750,0833.600
27 dic 202350,1250,2650,1050,2450,0545.600
26 dic 202350,1150,3150,0950,2250,0334.600
22 dic 202350,0050,1849,8550,0149,8223.700
22 dic 20230.24 Dividendo
21 dic 202350,0550,1549,7350,1549,7324.100
20 dic 202350,3250,4749,6749,6749,2515.200
19 dic 202350,1450,3450,1150,3349,9036.600
18 dic 202349,9550,1049,9450,0449,6229.100
15 dic 202349,7449,8549,6549,8249,4017.200
14 dic 202349,7049,9649,6349,8249,4022.700
13 dic 202348,7749,5148,7749,4949,0792.800
12 dic 202348,5548,8248,4748,7848,3743.100
11 dic 202348,5048,7048,4848,7048,2925.100
08 dic 202348,2148,5848,2148,5048,0935.200
07 dic 202348,0948,3548,0948,3047,8922.500
06 dic 202348,2348,2747,8547,8847,4768.000
05 dic 202347,9848,2147,9848,0647,6523.500
04 dic 202348,0648,2047,9948,1847,7716.700
01 dic 202347,9948,4447,9948,3947,9820.900
30 nov 202347,9748,0847,8148,0847,6717.400
29 nov 202348,1948,2847,8747,8847,4728.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...