Mercados españoles cerrados en 4 hrs 49 min

WisdomTree, Inc. (WT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,95+0,05 (+0,56%)
Al cierre: 04:00PM EDT
9,09 +0,14 (+1,56%)
Antes de la apertura: 04:09AM 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 20248,889,058,818,958,951.351.400
30 abr 20248,899,048,818,908,901.082.100
29 abr 20248,658,978,588,928,921.472.300
26 abr 20248,928,937,968,658,651.926.600
25 abr 20248,768,838,678,778,771.201.300
24 abr 20248,958,978,838,858,85816.200
23 abr 20248,958,998,818,978,97758.100
22 abr 20248,768,988,708,958,951.480.200
19 abr 20248,778,878,728,738,73898.100
18 abr 20248,728,828,648,778,771.114.800
17 abr 20248,858,868,688,688,681.289.100
16 abr 20248,898,898,768,788,78992.500
15 abr 20249,119,118,898,928,92988.800
12 abr 20249,159,239,059,059,05953.300
11 abr 20249,239,239,079,129,121.058.200
10 abr 20249,179,379,079,189,181.383.900
09 abr 20249,579,579,229,289,281.649.100
08 abr 20249,609,629,409,529,521.359.200
05 abr 20249,539,659,449,609,601.295.300
04 abr 20249,679,699,469,529,521.520.200
03 abr 20249,329,659,229,649,642.256.400
02 abr 20249,029,138,939,049,041.646.300
01 abr 20249,269,269,019,089,081.986.200
28 mar 20248,979,238,979,199,191.592.600
27 mar 20248,538,948,408,938,931.749.200
26 mar 20248,798,928,768,848,841.198.200
25 mar 20248,828,848,768,778,77562.800
22 mar 20249,029,028,758,828,82945.400
21 mar 20249,099,098,919,029,021.506.700
20 mar 20248,959,048,798,918,911.253.900
19 mar 20248,849,038,788,958,95897.300
18 mar 20248,939,178,838,888,881.414.600
15 mar 20248,558,968,558,938,932.701.500
14 mar 20248,538,648,468,618,611.194.400
13 mar 20248,528,568,458,568,56782.600
12 mar 20248,498,578,388,538,53842.400
11 mar 20248,388,528,348,518,51832.800
08 mar 20248,328,498,308,428,42940.100
07 mar 20248,308,328,198,278,271.050.900
06 mar 20248,208,348,058,268,261.496.500
05 mar 20248,048,087,947,997,99851.200
04 mar 20248,048,088,008,048,04922.200
01 mar 20248,048,107,998,048,04909.400
29 feb 20248,118,198,038,068,061.078.700
28 feb 20247,888,157,888,078,071.085.500
27 feb 20247,968,027,797,947,941.209.600
26 feb 20247,787,977,747,927,921.457.800
23 feb 20247,397,657,397,647,64804.000
22 feb 20247,407,457,287,407,401.495.900
21 feb 20247,307,457,297,437,43923.100
20 feb 20247,227,357,207,347,34700.400
16 feb 20247,307,367,167,307,301.022.300
15 feb 20247,417,497,277,307,301.607.900
14 feb 20247,397,437,297,407,401.144.800
13 feb 20247,067,317,047,197,191.548.400
13 feb 20240.03 Dividendo
12 feb 20247,067,287,067,257,221.198.100
09 feb 20246,967,086,937,077,041.178.100
08 feb 20246,916,966,796,956,921.014.400
07 feb 20246,956,956,786,896,86873.300
06 feb 20246,907,026,886,946,911.166.700
05 feb 20246,756,906,676,886,851.348.100
02 feb 20247,017,156,686,816,781.246.100
01 feb 20246,816,886,726,766,731.091.400
31 ene 20246,976,976,756,776,741.133.200
30 ene 20247,097,186,946,976,94969.500
29 ene 20247,067,137,047,137,10926.700
26 ene 20247,167,197,047,067,03688.900
25 ene 20247,357,357,107,137,10988.000
24 ene 20247,437,437,237,247,21575.700
23 ene 20247,527,547,327,347,31838.100
22 ene 20247,457,487,327,477,441.176.400
19 ene 20247,327,407,297,397,36776.300
18 ene 20247,307,357,177,287,25874.300
17 ene 20247,097,267,047,257,22851.500
16 ene 20246,987,186,957,157,121.047.800
12 ene 20247,077,086,877,006,97947.600
11 ene 20247,057,066,856,976,941.120.500
10 ene 20246,957,016,917,006,97888.400
09 ene 20246,856,986,836,946,91980.200
08 ene 20246,896,956,876,946,91843.000
05 ene 20246,716,926,706,876,841.370.900
04 ene 20246,676,796,576,786,751.434.200
03 ene 20246,776,816,626,636,601.155.000
02 ene 20246,876,926,726,776,74872.500
29 dic 20237,147,236,936,936,901.088.400
28 dic 20236,997,276,957,137,103.062.100
27 dic 20236,776,796,696,706,67629.700
26 dic 20236,706,796,666,766,73724.600
22 dic 20236,746,786,636,696,66755.800
21 dic 20236,616,726,606,706,671.242.600
20 dic 20236,566,766,556,576,541.162.600
19 dic 20236,476,586,456,586,551.958.600
18 dic 20236,416,486,336,396,361.585.700
15 dic 20236,556,556,256,346,314.013.600
14 dic 20236,536,616,416,536,503.098.000
13 dic 20236,426,476,276,366,332.688.100
12 dic 20236,446,546,446,476,441.145.600
11 dic 20236,496,536,406,456,421.016.200
08 dic 20236,516,566,426,486,451.032.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...