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
45,75-0,19 (-0,41%)
Al cierre: 04:00PM EDT
45,06 -0,69 (-1,51%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202346,2946,2945,5945,7545,7546.000
28 sept 202345,6046,0645,5545,9445,9426.600
27 sept 202345,7245,7245,1945,6245,6240.000
26 sept 202345,7945,9045,4845,5445,5419.100
25 sept 202345,7846,1745,7846,1446,1421.500
22 sept 202346,3746,5246,1646,1946,1925.500
21 sept 202346,6446,6446,2746,2846,2832.800
20 sept 202347,5647,5646,9446,9746,9732.900
19 sept 202347,4447,4447,1247,3747,3717.600
18 sept 202347,3447,5847,3447,4747,4716.700
15 sept 202347,7947,7947,3847,4247,4217.000
14 sept 202347,6748,0147,6747,9547,9530.700
13 sept 202347,4847,5647,3747,4847,4823.900
12 sept 202347,5747,6847,3947,4547,4510.900
11 sept 202347,7047,7247,4947,5847,5812.600
08 sept 202347,2147,4847,2147,3947,3911.600
07 sept 202347,1847,2947,1447,2247,2214.600
06 sept 202347,5047,5447,1847,4047,4022.400
05 sept 202347,9147,9147,6447,6447,6412.900
01 sept 202347,9748,0447,7347,8647,8629.900
31 ago 202347,9147,9847,7447,7447,7418.900
30 ago 202347,6347,8447,6347,7747,7714.100
29 ago 202347,0447,6947,0447,6747,6719.000
28 ago 202346,9447,0346,7847,0047,0017.600
25 ago 202346,6246,7846,1646,6846,6829.300
24 ago 202347,0447,2046,3846,3846,3823.700
23 ago 202346,6747,0646,6246,9646,9647.500
22 ago 202346,9246,9246,4946,5346,5339.600
21 ago 202346,6346,7846,3546,7346,7325.000
18 ago 202346,1746,5746,1346,4746,4720.200
17 ago 202346,9846,9846,4746,5146,5120.700
16 ago 202347,1247,1846,7646,7646,7615.400
15 ago 202347,4247,4247,0447,1347,1322.000
14 ago 202347,4947,6947,3547,6947,6939.400
11 ago 202347,3647,6347,3147,5547,5565.100
10 ago 202347,8348,0947,4847,5247,5219.400
09 ago 202347,8147,8347,4847,4847,4819.500
08 ago 202347,5847,8247,3747,7947,7919.800
07 ago 202347,8448,0047,7648,0048,0016.900
04 ago 202348,0648,1847,5047,5547,559100
03 ago 202347,7347,9747,6247,8147,8114.100
02 ago 202348,1048,1647,8847,9247,9245.000
01 ago 202348,5448,5748,4148,5248,5224.000
31 jul 202348,6248,6948,5048,6248,6223.500
28 jul 202348,4648,6148,3548,5348,5324.900
27 jul 202348,6948,7448,0048,1148,1135.200
26 jul 202348,0948,3648,0948,2648,2617.300
25 jul 202348,0648,3048,0648,1648,1658.800
24 jul 202347,9848,1547,9848,0748,0744.100
21 jul 202347,9647,9847,7847,8047,8029.000
20 jul 202347,9248,0647,7247,8047,80365.300
19 jul 202347,9748,1147,9748,0248,0223.200
18 jul 202347,3547,8647,3547,8147,8127.600
17 jul 202347,3447,5047,3147,4547,4519.300
14 jul 202347,5647,5847,2847,3047,3062.400
13 jul 202347,3547,5747,3547,5447,5417.100
12 jul 202347,2247,3147,0847,1347,139600
11 jul 202346,4546,8046,4546,8046,8018.200
10 jul 202346,3146,4246,2146,3446,348500
07 jul 202346,3346,6646,2446,2746,2720.800
06 jul 202346,4546,4546,0746,3146,3122.700
05 jul 202346,7246,8446,6446,7746,7727.200
03 jul 202346,7146,8246,7146,8146,81214.600
30 jun 202346,6346,8046,5346,7146,7130.800
29 jun 202346,0746,2546,0046,2546,2561.700
28 jun 202345,9246,1045,8146,0046,0036.600
27 jun 202345,6646,0545,5645,9945,9933.500
26 jun 202345,6545,8245,5245,5345,5317.800
26 jun 20230.22 Dividendo
23 jun 202345,8846,0045,8045,8745,6517.800
22 jun 202345,9346,1945,9246,1945,9725.100
21 jun 202346,1146,2946,0746,0745,8577.000
20 jun 202346,3546,4046,1746,2746,0518.800
16 jun 202346,8346,9146,6046,6046,3850.600
15 jun 202346,0646,8246,0646,8046,5815.500
14 jun 202346,2346,4245,8446,1245,9040.800
13 jun 202346,1446,3046,1446,2145,9912.100
12 jun 202345,7145,9445,5945,9445,7228.600
09 jun 202345,6045,7445,5045,5845,36132.700
08 jun 202345,4245,5845,2545,5445,3238.300
07 jun 202345,3945,5245,3145,3845,1627.200
06 jun 202345,1645,4345,1645,3945,17124.800
05 jun 202345,4145,4845,1645,2245,00115.100
02 jun 202344,8645,3844,8645,3345,1129.600
01 jun 202344,3144,7444,1544,5944,3824.400
31 may 202344,2644,3244,0744,2244,0130.600
30 may 202344,7044,7044,3044,4844,2726.800
26 may 202344,1244,5844,1244,5344,3262.100
25 may 202344,0644,0943,7843,9843,7714.600
24 may 202344,0344,0343,7343,8043,5918.100
23 may 202344,4044,5444,1544,1543,9421.800
22 may 202344,4744,6044,3644,4644,2529.300
19 may 202344,6644,6644,3044,4344,2215.400
18 may 202344,0044,5344,0044,4744,2621.700
17 may 202343,7144,1643,6844,1043,8923.000
16 may 202343,7743,7743,4943,4943,2856.300
15 may 202343,7243,8543,6043,8243,6129.800
12 may 202343,8943,8943,3943,6543,4433.900
11 may 202343,7443,7643,5143,7343,5246.200
10 may 202343,9444,0043,4443,7643,5525.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...