Mercados españoles cerrados

WisdomTree International High D (GF=F)

CME - CME Precio demorado. Divisa en USX
Añadir a la lista de favoritos
248,925+0,225 (+0,09%)
Al cierre: 02:04PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024247,600247,775247,200247,750247,750710
27 mar 2024248,125248,250247,600248,050248,050710
26 mar 2024249,250249,250247,250247,725247,7251741
25 mar 2024248,950251,000248,375249,450249,450690
22 mar 2024250,650251,000249,825249,950249,9501046
21 mar 2024250,575251,800249,700250,875250,8751172
20 mar 2024251,575251,575249,850250,250250,2501225
19 mar 2024251,000252,025250,150250,675250,675856
18 mar 2024250,025251,400249,950251,200251,2001052
15 mar 2024249,000249,825247,875249,275249,2751124
14 mar 2024250,300251,625246,525247,475247,4752288
13 mar 2024249,000250,475248,425250,275250,2751967
12 mar 2024248,350249,900248,300248,975248,9751050
11 mar 2024249,200249,200248,100248,250248,250949
08 mar 2024251,500252,800248,950249,200249,2002416
07 mar 2024250,875251,475249,900251,025251,0251323
06 mar 2024252,900252,975249,950251,025251,0251571
05 mar 2024251,500252,875250,650252,300252,3001281
04 mar 2024252,975253,075250,950251,550251,5501824
01 mar 2024249,350253,075249,250252,975252,9752177
29 feb 2024249,425250,225247,500249,000249,0001438
28 feb 2024252,050252,675249,075249,600249,6002400
27 feb 2024253,050254,400251,675253,000253,0002308
26 feb 2024252,725254,900250,925253,050253,0504063
23 feb 2024251,800254,750251,050254,575254,5755449
22 feb 2024250,950254,725250,725252,050252,0507108
21 feb 2024251,175253,450250,400251,350251,3506380
20 feb 2024250,625252,250249,250251,375251,3756148
16 feb 2024247,125251,925247,125251,025251,0258817
15 feb 2024245,300247,350244,025247,100247,1005440
14 feb 2024248,000248,400243,550246,225246,2257549
13 feb 2024248,525248,975247,300248,000248,0005605
12 feb 2024247,150249,900247,100248,825248,8256806
09 feb 2024247,250248,350245,925247,150247,1505660
08 feb 2024246,750249,150246,275246,850246,8506458
07 feb 2024246,975248,250245,050245,550245,5507773
06 feb 2024242,425247,100242,125246,675246,6757323
05 feb 2024245,000245,800242,350242,750242,7505952
02 feb 2024245,000246,125244,000244,800244,8006823
01 feb 2024240,950245,600240,850244,875244,8758914
31 ene 2024240,950241,550239,550240,150240,1505696
30 ene 2024238,625241,575238,025241,325241,3257068
29 ene 2024239,750241,925238,400238,625238,6256694
26 ene 2024238,000241,650237,575239,700239,7008847
25 ene 2024232,000232,350231,575232,025232,02511.368
24 ene 2024231,600232,100231,600231,825231,8251172
23 ene 2024229,925231,875229,775231,000231,0001870
22 ene 2024230,000230,175228,275229,825229,8251578
19 ene 2024230,925231,375229,700230,100230,1001265
18 ene 2024228,475231,700228,300230,925230,9252259
17 ene 2024227,575228,575226,725228,425228,425892
16 ene 2024226,600228,275225,675227,550227,5501967
12 ene 2024226,250228,150225,200226,575226,5751429
11 ene 2024224,750226,700223,700226,275226,2751118
10 ene 2024223,825225,450223,625224,625224,6251827
09 ene 2024223,950225,000223,075223,775223,7752605
08 ene 2024223,525226,500223,150223,875223,8751965
05 ene 2024224,775226,875222,550223,125223,1252095
04 ene 2024226,275226,375224,425224,675224,6751409
03 ene 2024225,425226,300224,175226,075226,0751313
02 ene 2024222,300226,425222,225225,425225,4251959
29 dic 2023223,900224,075221,775222,300222,3001449
28 dic 2023224,350224,900221,925222,475222,4751190
27 dic 2023223,600225,950223,275224,475224,4751567
26 dic 2023220,575224,025219,900223,550223,5501967
22 dic 2023222,400223,775221,250222,750222,7501862
21 dic 2023224,100225,225221,550221,700221,7001764
20 dic 2023222,225224,375221,225224,050224,0502661
19 dic 2023223,200224,325221,625221,900221,9004329
18 dic 2023221,400225,000221,400223,175223,1755783
15 dic 2023219,750221,500218,200220,900220,9004585
14 dic 2023218,450221,125218,250219,350219,3505085
13 dic 2023218,500219,950216,925217,375217,3756285
12 dic 2023217,400219,775215,300219,250219,2509896
11 dic 2023215,275218,300213,250217,950217,9508391
08 dic 2023210,500216,575210,400215,300215,3009214
07 dic 2023210,525213,600210,000210,275210,27510.239
06 dic 2023215,000217,400209,250210,150210,1509432
05 dic 2023210,800215,600210,175214,700214,7007394
04 dic 2023214,000214,525209,150210,525210,52511.508
01 dic 2023220,000221,450213,925214,425214,4257110
30 nov 2023222,625222,650217,075219,950219,9507968
29 nov 2023221,550223,575220,100222,200222,2007574
28 nov 2023213,775221,050212,725221,050221,05011.044
27 nov 2023220,475220,775212,125212,800212,80013.542
24 nov 2023227,375227,375219,150219,325219,3257514
23 nov 2023------
22 nov 2023228,375229,150226,650227,125227,1254141
21 nov 2023229,300230,675227,775228,325228,3254215
20 nov 2023230,500232,200227,450229,850229,8506006
17 nov 2023226,900229,700225,775228,500228,5005239
16 nov 2023229,600230,000229,125229,375229,3756693
15 nov 2023229,500229,725229,125229,425229,425985
14 nov 2023229,700230,875229,400230,050230,0501509
13 nov 2023229,500231,550229,275230,725230,7251055
10 nov 2023229,300231,250227,775229,725229,7251550
09 nov 2023234,550234,950228,500229,000229,0003165
08 nov 2023232,400236,125229,425234,550234,5503636
07 nov 2023237,475237,700231,175232,225232,2253066
06 nov 2023240,650240,800236,925237,175237,1751485
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...