Mercados españoles abiertos en 6 hrs 31 min

WisdomTree U.S. Earnings 500 Fund (EPS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,63-0,63 (-1,46%)
Al cierre: 04:00PM EST
42,47 -0,16 (-0,38%)
Después del cierre: 04:05PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202243,2343,2542,4342,6342,6334.738
05 dic 202243,7043,8243,0943,2643,2666.400
02 dic 202243,4844,0543,4844,0144,0143.000
01 dic 202244,2544,3043,9244,1044,1021.700
30 nov 202242,9644,1242,6644,1244,1256.900
29 nov 202242,9443,0942,7042,9242,9241.200
28 nov 202243,2143,3642,8342,9642,9630.700
25 nov 202243,4643,6443,4643,5443,545700
23 nov 202243,4843,6143,2743,5743,5760.000
22 nov 202242,9843,4042,9843,3943,3945.200
21 nov 202242,8142,8642,5942,8042,8033.400
18 nov 202243,1943,1942,6642,9242,92145.700
17 nov 202242,3542,7642,2542,7042,7068.200
16 nov 202242,9743,0242,7442,8142,8126.600
15 nov 202243,5343,5342,7543,1543,15448.700
14 nov 202242,9743,3542,8142,8342,8319.900
11 nov 202242,7643,2242,7143,1243,1231.600
10 nov 202241,9742,7141,8742,6942,6938.000
09 nov 202241,2841,3940,6540,6940,6925.600
08 nov 202241,3141,7541,0241,4241,4242.900
07 nov 202240,9941,2540,8341,2341,2338.300
04 nov 202240,7840,9640,2040,7840,7820.900
03 nov 202240,1740,4839,9940,2140,2139.500
02 nov 202241,5441,9940,6240,6340,6326.800
01 nov 202242,0242,0741,4641,5841,5821.200
31 oct 202241,6941,8741,6441,6841,6837.700
28 oct 202240,9441,9940,9441,9441,9432.000
27 oct 202241,4041,5240,9540,9840,9857.300
26 oct 202241,2541,9341,2541,3741,3747.700
25 oct 202241,1141,7041,1141,6341,6323.600
24 oct 202240,6741,1640,5941,0241,0217.700
21 oct 202239,4640,5639,4240,5140,5120.500
20 oct 202239,8040,1939,5239,5839,5814.000
19 oct 202240,0940,1839,5639,8139,8136.400
18 oct 202240,4640,5139,8740,1240,1236.000
17 oct 202239,3939,8039,3939,6939,6945.700
14 oct 202239,7939,8838,7238,7638,7631.900
13 oct 202237,7739,6237,6939,5239,5232.700
12 oct 202238,6638,8038,4638,5038,50126.600
11 oct 202238,6139,1638,4438,5838,5846.500
10 oct 202239,2339,2338,6038,8438,8421.400
07 oct 202239,7439,7438,8939,1239,1224.500
06 oct 202240,4240,6340,0840,1640,1624.700
05 oct 202240,2340,7239,9840,5640,56114.600
04 oct 202240,0040,6540,0040,6140,6188.600
03 oct 202238,7139,6038,6839,4039,40105.700
30 sept 202238,8239,2238,3338,3938,3960.200
29 sept 202239,3539,3538,6038,9038,9080.900
28 sept 202239,0839,8638,8639,6739,6731.300
27 sept 202239,4039,6638,7138,9038,9091.300
26 sept 202239,3539,6938,9539,0639,0661.900
26 sept 20220.215 Dividendo
23 sept 202240,0040,0039,2339,7139,4951.400
22 sept 202240,6940,7840,3740,4540,23108.600
21 sept 202241,6641,7640,7340,7540,5328.700
20 sept 202241,4641,6141,1841,4141,1939.300
19 sept 202241,2541,9241,2541,9241,6933.300
16 sept 202241,5241,6641,2741,6141,3861.500
15 sept 202242,1542,3641,8041,9341,70116.600
14 sept 202242,4142,4241,9342,2842,0552.600
13 sept 202243,1443,2242,1642,1941,9629.000
12 sept 202243,9044,2043,9044,1043,8649.700
09 sept 202243,3643,7643,3443,7143,4749.700
08 sept 202242,4243,0342,3443,0042,77113.500
07 sept 202241,9342,7341,9342,6642,43113.000
06 sept 202242,3042,3041,8242,0141,7817.400
02 sept 202243,1243,1842,0842,2342,0023.600
01 sept 202242,2542,6642,0042,6342,4065.600
31 ago 202242,9543,0842,4842,4842,2561.700
30 ago 202243,3843,3842,5442,7742,5488.900
29 ago 202243,1843,5143,0743,1942,9649.200
26 ago 202244,8944,8943,5043,5143,2715.200
25 ago 202244,4144,9344,4144,9344,6916.200
24 ago 202244,0644,4344,0644,2944,0521.600
23 ago 202244,1944,5144,1444,1743,9366.200
22 ago 202244,6744,6744,1844,2644,0257.700
19 ago 202245,5545,5545,1045,2144,9766.200
18 ago 202245,6445,8245,5645,7545,5035.300
17 ago 202245,6545,9045,4645,6445,3925.200
16 ago 202245,8446,2145,7446,0245,7747.400
15 ago 202245,5345,9345,4945,9245,6733.200
12 ago 202245,2245,7545,2245,7545,5030.500
11 ago 202245,3345,5445,0145,0244,7860.300
10 ago 202244,8845,0044,7044,9544,71127.500
09 ago 202244,0144,1243,9044,0243,7827.700
08 ago 202244,4644,6044,1044,1843,9435.200
05 ago 202243,8144,2443,8144,2043,9625.100
04 ago 202244,3144,3144,0644,1843,9425.800
03 ago 202243,8944,3543,8744,2544,0127.200
02 ago 202243,6844,0643,4843,5543,311.252.500
01 ago 202243,8444,1443,6443,8843,6454.500
29 jul 202243,6244,1043,6244,0443,8027.000
28 jul 202243,1443,4742,6343,3943,1635.000
27 jul 202242,4743,2542,4143,1042,8752.500
26 jul 202242,3442,3441,9542,0141,78552.600
25 jul 202242,4842,6242,3142,5542,3237.000
22 jul 202242,9842,9842,2642,4742,2421.900
21 jul 202242,6142,9342,2442,9242,6925.900
20 jul 202242,4642,8042,2742,6542,4244.800
19 jul 202241,6542,4741,6542,4142,1832.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...