Mercados españoles cerrados en 6 hrs 23 min

WisdomTree Enhanced Commodity Strategy Fund (GCC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,73-0,30 (-1,60%)
Al cierre: 03:52PM EDT
18,64 -0,18 (-0,95%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202418,8418,9118,6818,7318,7348.800
30 abr 202419,1119,1218,9419,0319,0347.700
29 abr 202419,4719,4719,3019,3619,3621.300
26 abr 202419,5619,5619,3419,4119,4138.100
25 abr 202419,4119,5019,3319,5019,507800
24 abr 202419,3819,4319,3319,3919,3928.500
23 abr 202419,2519,3419,0819,3319,3334.200
22 abr 202419,2719,4419,2219,4119,4138.000
19 abr 202419,2319,5919,2319,4619,4629.800
18 abr 202419,1319,3919,1319,3419,3489.200
17 abr 202419,3319,3819,1619,1719,1722.000
16 abr 202419,3819,3919,1019,3119,31354.100
15 abr 202419,2119,4719,2119,4519,4519.400
12 abr 202419,4219,6619,2019,3219,3229.600
11 abr 202419,2319,3619,1819,2519,2543.500
10 abr 202419,0019,3619,0019,2519,2537.400
09 abr 202419,2819,3619,1319,2719,2789.200
08 abr 202419,4219,4219,0819,1019,1045.700
05 abr 202418,9319,1918,9319,0119,0114.400
04 abr 202418,6019,0918,6018,9318,9339.800
03 abr 202418,8018,9618,7618,9618,9630.500
02 abr 202418,5718,7318,5718,7318,7348.800
01 abr 202418,4518,6218,4418,5518,5578.900
28 mar 202418,3118,4818,3118,4318,4319.300
27 mar 202418,2918,3618,2218,3118,3116.100
26 mar 202418,4718,4718,2518,3718,3739.000
25 mar 202418,3818,4418,3218,4418,4413.900
22 mar 202418,2818,2918,0918,0918,09122.400
21 mar 202418,3018,3218,1618,2418,24108.600
20 mar 202418,1418,2918,0518,2518,2519.300
19 mar 202418,0518,3018,0518,2118,2148.300
18 mar 202418,3018,3918,2618,3918,3938.700
15 mar 202418,2918,3018,1018,3018,3035.300
14 mar 202418,1718,2018,1218,1918,1917.800
13 mar 202418,0018,1618,0018,1618,168600
12 mar 202417,7917,9617,7917,8817,8816.000
11 mar 202417,6317,9517,6317,9017,9018.100
08 mar 202417,7317,7817,6617,7817,7833.600
07 mar 202417,7617,8317,7117,7617,7627.500
06 mar 202417,6317,7617,6317,7517,7512.000
05 mar 202417,4417,6217,4417,4617,4645.100
04 mar 202417,5317,6917,5317,6817,6839.200
01 mar 202417,4117,5417,4017,5317,5337.900
29 feb 202417,3317,4417,3317,4017,4020.300
28 feb 202417,3517,3817,3117,3117,3117.000
27 feb 202417,3617,4217,3317,3517,3556.700
26 feb 202417,1117,2917,1117,2417,2423.800
23 feb 202417,1517,1717,0817,1617,1620.800
22 feb 202417,1217,2717,1217,2517,2515.000
21 feb 202417,1817,2117,0817,1817,1811.500
20 feb 202417,2017,2017,0917,1517,1513.400
16 feb 202417,1117,1917,1017,1517,1536.600
15 feb 202417,1617,2016,9517,1717,1729.600
14 feb 202416,9917,2016,9917,0617,0630.000
13 feb 202417,0517,1817,0517,1117,1120.700
12 feb 202417,1617,2517,1617,2417,2411.200
09 feb 202417,1517,2117,1417,1617,1624.500
08 feb 202417,0317,1817,0217,1417,1417.900
07 feb 202416,9417,0316,9417,0117,0123.200
06 feb 202416,9116,9916,9116,9416,9450.500
05 feb 202416,8516,9216,8116,9216,9219.400
02 feb 202416,8816,9216,8516,8716,8751.300
01 feb 202417,1317,2017,0217,0517,0521.700
31 ene 202417,2517,2517,1217,1317,1336.600
30 ene 202417,1717,3217,1417,2917,2914.000
29 ene 202417,1517,1817,0617,1817,1839.500
26 ene 202417,1717,2317,0817,2117,21173.600
25 ene 202417,0817,1617,0517,1017,1016.900
24 ene 202416,9917,0916,9917,0217,0216.800
23 ene 202416,7916,9216,7916,9016,9011.500
22 ene 202416,6716,8316,6716,7616,7683.500
19 ene 202416,7916,8316,7116,7816,7847.600
18 ene 202416,6216,8016,6216,7316,7334.700
17 ene 202416,6016,6816,5916,6516,6512.200
16 ene 202416,8416,8416,7316,7316,7310.200
12 ene 202417,0917,0916,7916,8716,8772.700
11 ene 202416,9116,9516,7816,8016,80250.600
10 ene 202416,9116,9116,7516,7616,7625.400
09 ene 202416,8416,9216,8216,8516,85133.600
08 ene 202416,7116,7916,6016,7816,7882.800
05 ene 202416,9116,9716,8816,9016,9034.300
04 ene 202416,8216,9016,7916,8916,8967.500
03 ene 202416,8216,9516,8216,9116,91317.700
02 ene 202417,0417,0416,3116,8416,84431.500
29 dic 202317,0317,0716,9316,9316,9393.900
28 dic 202317,1417,2417,0117,0117,0146.400
27 dic 202317,2217,3117,1917,2417,2493.600
26 dic 202317,1417,2417,0217,2017,201.122.700
22 dic 202317,2017,2017,0617,1117,11130.600
22 dic 20230.225 Dividendo
21 dic 202317,3017,3217,2517,2917,07532.500
20 dic 202317,4317,4717,2517,2817,06132.700
19 dic 202317,2717,4317,2717,4317,2033.900
18 dic 202317,3117,3817,2417,2517,0364.400
15 dic 202317,1817,2717,1417,2317,0157.800
14 dic 202317,0917,2117,0917,1816,9683.500
13 dic 202316,8016,9516,7516,9416,7231.000
12 dic 202316,7616,7916,7116,7716,5548.000
11 dic 202316,8816,9316,8116,8716,65136.800
08 dic 202316,8917,1016,8917,0316,8135.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...