Mercados españoles abiertos en 8 hrs 20 min

WisdomTree U.S. Efficient Core Fund (NTSX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,91-0,29 (-0,66%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,2244,4743,8743,9143,9155.100
27 jun 202444,0044,2143,9544,2044,2061.900
26 jun 202443,9844,0843,8744,0744,0743.300
25 jun 202444,0244,1643,9344,1644,1631.900
25 jun 20240.125 Dividendo
24 jun 202444,1844,3244,0144,0543,9240.100
21 jun 202444,4644,4644,0844,1344,0054.900
20 jun 202444,4144,4644,0644,2644,1344.300
18 jun 202444,2744,5244,2344,5244,3935.000
17 jun 202443,9244,4043,8044,4044,2764.100
14 jun 202443,8444,2243,7344,2244,0946.100
13 jun 202443,9343,9843,6843,9243,8038.800
12 jun 202443,7544,0043,6643,7543,63215.200
11 jun 202442,9743,2842,7943,1843,0640.100
10 jun 202442,8943,1142,7943,1142,9957.000
07 jun 202443,0843,1842,9043,0842,9679.300
06 jun 202443,2843,3243,1343,2543,1349.000
05 jun 202442,9043,2842,7943,2843,1650.700
04 jun 202442,5742,7542,4342,7542,6382.800
03 jun 202442,5742,5942,1642,4542,3386.600
31 may 202442,1142,3141,7342,2842,1648.400
30 may 202442,0642,2141,9341,9441,8242.400
29 may 202442,2042,3942,1042,3942,2754.800
28 may 202442,6942,7542,2942,6342,5152.100
24 may 202442,4742,6942,4342,6542,5380.900
23 may 202442,9742,9742,2642,3642,2444.200
22 may 202442,7842,8542,5542,7642,64149.600
21 may 202442,7242,8642,6642,7842,6669.100
20 may 202442,6942,8342,6342,7642,6425.900
17 may 202442,6742,7442,5142,6742,5545.400
16 may 202442,8242,9442,6242,7342,6179.200
15 may 202442,4242,8242,4242,8042,6873.000
14 may 202441,9042,1641,9042,1342,0133.100
13 may 202442,0742,1141,8741,9241,8053.800
10 may 202442,0042,3141,7641,8041,68241.900
09 may 202441,7141,9041,6041,8941,7745.400
08 may 202441,5141,7441,4541,7041,5834.300
07 may 202441,7641,8641,6741,7241,6051.100
06 may 202441,4441,7341,3441,7241,6060.800
03 may 202441,2441,3341,0341,2541,1364.300
02 may 202440,5040,7540,1540,6540,5340.000
01 may 202440,2740,8940,1440,2840,1737.700
30 abr 202440,8240,8740,2340,3140,20131.000
29 abr 202440,9541,0440,7240,9840,8639.000
26 abr 202440,6740,8640,5740,6340,5198.400
25 abr 202440,0940,4539,9740,4540,3456.900
24 abr 202440,7740,7740,4240,6240,5044.000
23 abr 202440,3040,7440,2140,6940,57100.600
22 abr 202439,9540,3439,8640,1840,0783.600
19 abr 202440,1240,2139,7240,0639,9564.200
18 abr 202440,3340,5140,1140,2140,1027.800
17 abr 202440,6240,7340,2440,2840,1760.700
16 abr 202440,5740,5940,3440,4940,3853.400
15 abr 202441,3741,3740,5540,7440,6269.600
12 abr 202441,5341,5741,1041,1541,0348.100
11 abr 202441,5241,7841,2041,7041,5833.100
10 abr 202441,5241,7141,2041,4941,37351.100
09 abr 202442,0642,2641,7142,2642,1478.800
08 abr 202442,0042,1241,8541,9641,8475.600
05 abr 202441,7042,2041,7042,1842,0642.300
04 abr 202442,4042,4541,6241,8041,6880.100
03 abr 202441,8242,2341,8042,0841,9655.300
02 abr 202441,9942,0741,7942,0741,9574.800
01 abr 202442,5642,5842,2142,2642,1486.000
28 mar 202442,5642,6942,2342,2342,1189.300
27 mar 202442,4642,6042,3042,6042,4845.900
26 mar 202442,4142,4342,2742,3142,1965.700
25 mar 202442,3442,3942,2642,2742,1546.500
22 mar 202442,5242,5542,4042,4942,3778.600
22 mar 20240.105 Dividendo
21 mar 202442,6642,6642,4842,5242,2957.600
20 mar 202442,0342,4541,9342,3542,1375.000
19 mar 202441,6842,0041,5642,0041,7857.600
18 mar 202441,8241,9441,6541,7241,5064.400
15 mar 202441,4341,6141,2041,4641,2467.300
14 mar 202442,0542,0641,5241,8041,5896.400
13 mar 202442,1542,2041,9842,0341,8160.600
12 mar 202442,0042,2041,8142,0941,8796.800
11 mar 202441,8141,9241,6741,8141,5947.900
08 mar 202442,2942,4441,8741,9641,7460.300
07 mar 202442,0342,2241,9442,2141,9956.800
06 mar 202441,8441,9841,6241,8941,6761.600
05 mar 202441,7441,7541,3341,5041,2898.600
04 mar 202441,7941,9241,6841,8241,60113.400
01 mar 202441,4842,0141,4241,8941,67120.200
29 feb 202441,4541,5441,2741,5041,2853.400
28 feb 202441,1741,2941,1141,1640,9446.800
27 feb 202441,2141,2941,0941,2040,9857.100
26 feb 202441,4341,4541,1541,1540,9362.900
23 feb 202441,3541,5241,2441,3141,0981.800
22 feb 202440,9841,3640,9641,3341,11114.700
21 feb 202440,3740,5940,2340,5940,3777.300
20 feb 202440,7340,7440,4040,5040,29117.300
16 feb 202440,9540,9940,6340,7840,5667.300
15 feb 202440,7441,0340,7041,0140,7977.100
14 feb 202440,5640,8340,4140,7840,5681.700
13 feb 202440,3840,5140,0440,3540,14122.300
12 feb 202441,0841,2340,9541,0040,7855.500
09 feb 202440,9441,0840,8741,0140,79114.000
08 feb 202440,8540,9540,7740,8440,62104.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...