Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.033,25 -623,07 (-1,04%)
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60,18 | 61,07 | 60,10 | 60,87 | 60,87 | 6258 |
| 25 abr 2024 | 59,66 | 60,12 | 59,01 | 59,36 | 59,36 | 8706 |
| 24 abr 2024 | 59,95 | 60,64 | 59,94 | 59,93 | 59,93 | 7701 |
| 23 abr 2024 | 58,10 | 59,41 | 58,03 | 59,32 | 59,32 | 8453 |
| 22 abr 2024 | 58,01 | 58,14 | 57,44 | 57,63 | 57,63 | 11.839 |
| 19 abr 2024 | 58,71 | 59,02 | 58,33 | 58,40 | 58,40 | 18.249 |
| 18 abr 2024 | 60,25 | 60,39 | 59,10 | 59,87 | 59,87 | 7251 |
| 17 abr 2024 | 60,14 | 60,74 | 60,04 | 60,04 | 60,04 | 7035 |
| 16 abr 2024 | 60,45 | 60,54 | 59,86 | 60,39 | 60,39 | 31.085 |
| 15 abr 2024 | 62,63 | 62,82 | 61,69 | 61,94 | 61,94 | 15.227 |
| 12 abr 2024 | 64,03 | 64,10 | 62,64 | 62,80 | 62,80 | 6177 |
| 11 abr 2024 | 63,93 | 63,93 | 62,93 | 63,24 | 63,24 | 12.443 |
| 10 abr 2024 | 64,90 | 65,05 | 63,31 | 63,37 | 63,37 | 7812 |
| 09 abr 2024 | 63,96 | 64,65 | 63,78 | 64,13 | 64,13 | 3338 |
| 08 abr 2024 | 63,35 | 64,01 | 63,32 | 63,95 | 63,95 | 9555 |
| 05 abr 2024 | 63,33 | 63,47 | 63,02 | 63,40 | 63,40 | 11.730 |
| 04 abr 2024 | 64,50 | 65,17 | 64,37 | 64,96 | 64,96 | 5908 |
| 03 abr 2024 | 63,77 | 64,48 | 63,54 | 64,40 | 64,40 | 8292 |
| 02 abr 2024 | 64,73 | 65,21 | 63,45 | 63,76 | 63,76 | 10.036 |
| 28 mar 2024 | 64,90 | 65,32 | 64,60 | 65,32 | 65,32 | 26.198 |
| 27 mar 2024 | 64,51 | 64,96 | 64,16 | 64,69 | 64,69 | 19.344 |
| 26 mar 2024 | 64,67 | 65,03 | 64,62 | 65,00 | 65,00 | 3053 |
| 25 mar 2024 | 64,47 | 64,62 | 64,13 | 64,42 | 64,42 | 20.253 |
| 22 mar 2024 | 65,25 | 65,41 | 64,29 | 64,57 | 64,57 | 12.806 |
| 21 mar 2024 | 65,01 | 65,74 | 65,00 | 65,58 | 65,58 | 27.178 |
| 20 mar 2024 | 63,14 | 63,28 | 62,79 | 63,12 | 63,12 | 11.652 |
| 19 mar 2024 | 63,21 | 63,28 | 62,31 | 63,04 | 63,04 | 25.532 |
| 18 mar 2024 | 63,86 | 64,05 | 63,25 | 63,60 | 63,60 | 6463 |
| 15 mar 2024 | 63,77 | 64,01 | 63,08 | 63,14 | 63,14 | 9756 |
| 14 mar 2024 | 65,45 | 65,49 | 63,91 | 64,12 | 64,12 | 27.276 |
| 13 mar 2024 | 66,15 | 66,38 | 65,34 | 65,42 | 65,42 | 8908 |
| 12 mar 2024 | 66,13 | 66,32 | 65,13 | 65,99 | 65,99 | 16.923 |
| 11 mar 2024 | 65,87 | 66,11 | 65,03 | 65,59 | 65,59 | 15.259 |
| 08 mar 2024 | 67,20 | 67,80 | 66,90 | 66,58 | 66,58 | 32.346 |
| 07 mar 2024 | 66,00 | 67,03 | 65,50 | 67,00 | 67,00 | 6367 |
| 06 mar 2024 | 65,60 | 66,14 | 65,05 | 66,06 | 66,06 | 12.134 |
| 05 mar 2024 | 66,07 | 66,19 | 64,76 | 65,04 | 65,04 | 10.857 |
| 04 mar 2024 | 66,50 | 66,79 | 66,29 | 66,38 | 66,38 | 23.631 |
| 01 mar 2024 | 65,30 | 65,84 | 64,87 | 65,76 | 65,76 | 16.921 |
| 29 feb 2024 | 64,50 | 65,05 | 64,07 | 64,71 | 64,71 | 29.623 |
| 28 feb 2024 | 64,64 | 64,80 | 63,90 | 64,40 | 64,40 | 9596 |
| 27 feb 2024 | 64,31 | 64,84 | 64,19 | 64,76 | 64,76 | 9388 |
| 26 feb 2024 | 63,37 | 64,34 | 63,31 | 64,31 | 64,31 | 10.495 |
| 23 feb 2024 | 63,44 | 63,78 | 62,92 | 63,22 | 63,22 | 17.884 |
| 22 feb 2024 | 63,03 | 63,61 | 62,52 | 63,45 | 63,45 | 7252 |
| 21 feb 2024 | 62,02 | 62,11 | 60,96 | 61,20 | 61,20 | 14.441 |
| 20 feb 2024 | 63,16 | 63,33 | 61,94 | 62,32 | 62,32 | 16.854 |
| 19 feb 2024 | 63,22 | 63,33 | 63,14 | 63,22 | 63,22 | 7828 |
| 16 feb 2024 | 64,45 | 64,45 | 62,88 | 63,47 | 63,47 | 16.527 |
| 15 feb 2024 | 64,05 | 64,05 | 63,21 | 63,60 | 63,60 | 17.283 |
| 14 feb 2024 | 61,93 | 62,83 | 61,74 | 62,59 | 62,59 | 22.387 |
| 13 feb 2024 | 63,82 | 63,82 | 61,27 | 62,18 | 62,18 | 34.024 |
| 12 feb 2024 | 63,43 | 64,23 | 63,33 | 64,23 | 64,23 | 7127 |
| 09 feb 2024 | 62,50 | 63,32 | 62,46 | 63,05 | 63,05 | 8168 |
| 08 feb 2024 | 61,98 | 62,60 | 61,56 | 62,60 | 62,60 | 2780 |
| 07 feb 2024 | 61,12 | 61,65 | 60,99 | 61,33 | 61,33 | 5463 |
| 06 feb 2024 | 61,42 | 61,60 | 60,95 | 61,16 | 61,16 | 11.858 |
| 05 feb 2024 | 60,98 | 61,09 | 60,34 | 60,77 | 60,77 | 6612 |
| 02 feb 2024 | 61,43 | 61,43 | 60,38 | 60,96 | 60,96 | 16.341 |
| 01 feb 2024 | 61,04 | 61,05 | 59,89 | 60,06 | 60,06 | 6289 |
| 31 ene 2024 | 61,35 | 61,48 | 60,65 | 60,83 | 60,83 | 7563 |
| 30 ene 2024 | 62,74 | 62,74 | 61,91 | 62,05 | 62,05 | 14.356 |
| 29 ene 2024 | 61,42 | 61,64 | 61,22 | 61,63 | 61,63 | 7696 |
| 26 ene 2024 | 61,46 | 62,00 | 60,99 | 61,92 | 61,92 | 6700 |
| 25 ene 2024 | 62,58 | 62,83 | 62,15 | 62,59 | 62,59 | 10.767 |
| 24 ene 2024 | 62,85 | 63,13 | 62,37 | 62,98 | 62,98 | 36.906 |
| 23 ene 2024 | 62,27 | 62,49 | 61,98 | 62,10 | 62,10 | 21.690 |
| 22 ene 2024 | 61,79 | 62,44 | 61,67 | 62,26 | 62,26 | 16.951 |
| 19 ene 2024 | 60,20 | 60,69 | 60,18 | 60,47 | 60,47 | 15.630 |
| 18 ene 2024 | 59,15 | 59,94 | 59,15 | 59,89 | 59,89 | 13.235 |
| 17 ene 2024 | 58,66 | 58,92 | 58,00 | 58,40 | 58,40 | 3691 |
| 16 ene 2024 | 59,10 | 59,67 | 58,76 | 59,59 | 59,59 | 14.972 |
| 15 ene 2024 | 59,49 | 59,91 | 59,37 | 59,55 | 59,55 | 5409 |
| 12 ene 2024 | 59,69 | 60,21 | 59,49 | 59,74 | 59,74 | 7367 |
| 11 ene 2024 | 60,00 | 60,35 | 59,07 | 59,11 | 59,11 | 7713 |
| 10 ene 2024 | 59,52 | 59,69 | 58,97 | 59,49 | 59,49 | 7150 |
| 09 ene 2024 | 59,29 | 59,39 | 58,71 | 59,35 | 59,35 | 181.760 |
| 08 ene 2024 | 58,08 | 59,24 | 57,68 | 59,15 | 59,15 | 4340 |
| 05 ene 2024 | 57,87 | 58,46 | 57,43 | 58,24 | 58,24 | 9345 |
| 04 ene 2024 | 58,85 | 58,99 | 57,57 | 58,30 | 58,30 | 31.354 |
| 03 ene 2024 | 60,06 | 60,24 | 58,70 | 58,92 | 58,92 | 9034 |
| 02 ene 2024 | 62,37 | 62,37 | 60,23 | 60,52 | 60,52 | 13.379 |
| 29 dic 2023 | 62,89 | 62,99 | 62,61 | 62,76 | 62,76 | 5681 |
| 28 dic 2023 | 63,06 | 63,22 | 62,69 | 62,69 | 62,69 | 7688 |
| 27 dic 2023 | 62,69 | 62,99 | 62,46 | 62,80 | 62,80 | 14.376 |
| 22 dic 2023 | 61,84 | 61,84 | 61,24 | 61,82 | 61,82 | 2535 |
| 21 dic 2023 | 61,17 | 61,65 | 61,03 | 61,46 | 61,46 | 7960 |
| 20 dic 2023 | 62,08 | 62,38 | 61,68 | 62,02 | 62,02 | 8751 |
| 19 dic 2023 | 61,59 | 62,27 | 61,59 | 62,01 | 62,01 | 6222 |
| 18 dic 2023 | 61,70 | 61,85 | 61,27 | 61,50 | 61,50 | 4173 |
| 15 dic 2023 | 62,07 | 62,07 | 61,42 | 61,95 | 61,95 | 18.119 |
| 14 dic 2023 | 60,70 | 61,97 | 60,70 | 61,37 | 61,37 | 23.036 |
| 13 dic 2023 | 59,54 | 59,60 | 59,08 | 59,10 | 59,10 | 25.651 |
| 12 dic 2023 | 59,27 | 59,35 | 58,93 | 59,18 | 59,18 | 21.832 |
| 11 dic 2023 | 58,18 | 58,76 | 58,10 | 58,56 | 58,56 | 4937 |
| 08 dic 2023 | 57,62 | 58,27 | 57,38 | 58,11 | 58,11 | 1858 |
| 07 dic 2023 | 57,13 | 57,37 | 56,97 | 57,25 | 57,25 | 9817 |
| 06 dic 2023 | 57,70 | 58,11 | 57,66 | 57,84 | 57,84 | 13.550 |
| 05 dic 2023 | 57,14 | 57,36 | 57,04 | 57,04 | 57,04 | 2535 |
| 04 dic 2023 | 57,77 | 57,97 | 57,00 | 57,30 | 57,30 | 26.661 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.