WisdomTree Emerging Markets Equity Income UCITS ETF (DEM.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 11:24AM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 748 |
| 17 may 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 16 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 13 may 2024 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | 200 |
| 10 may 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 416 |
| 08 may 2024 | 13.84 | 13.84 | 13.74 | 13.74 | 13.74 | 301 |
| 07 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 06 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,272 |
| 03 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 02 may 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 30 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 29 abr 2024 | 13.56 | 13.57 | 13.56 | 13.57 | 13.57 | 25,503 |
| 26 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 25 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 24 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 26,800 |
| 23 abr 2024 | 13.10 | 13.10 | 12.98 | 12.98 | 12.98 | 7,400 |
| 22 abr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 19 abr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 18 abr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 17 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1,470 |
| 16 abr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1,121 |
| 15 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 12 abr 2024 | 13.66 | 13.66 | 13.48 | 13.48 | 13.48 | 520 |
| 11 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 10 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 09 abr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 08 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 215 |
| 05 abr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 04 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 300 |
| 03 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 02 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3 |
| 28 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 500 |
| 27 mar 2024 | 13.39 | 13.39 | 13.33 | 13.33 | 13.33 | 1,463 |
| 26 mar 2024 | 13.16 | 13.33 | 13.16 | 13.33 | 13.33 | 341 |
| 25 mar 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | 503 |
| 22 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 21 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 20 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 19 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 18 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 50 |
| 15 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 8 |
| 14 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 13 mar 2024 | 13.06 | 13.07 | 13.03 | 13.04 | 13.04 | 4,521 |
| 12 mar 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 874 |
| 11 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 90 |
| 08 mar 2024 | 13.06 | 13.06 | 13.04 | 13.04 | 13.04 | 8,618 |
| 07 mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 mar 2024 | 13.14 | 13.15 | 13.06 | 13.15 | 13.15 | 2,423 |
| 05 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 210 |
| 04 mar 2024 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 145 |
| 01 mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 893 |
| 29 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 70 |
| 28 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 27 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 26 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 23 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 22 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 21 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 20 feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 19 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 15 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 14 feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 13 feb 2024 | 12.59 | 12.62 | 12.59 | 12.61 | 12.61 | 9,252 |
| 12 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 09 feb 2024 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 4,117 |
| 08 feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 07 feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 66 |
| 06 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 05 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 9,300 |
| 02 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4,500 |
| 01 feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 31 ene 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 30 ene 2024 | 12.13 | 12.13 | 12.04 | 12.04 | 12.04 | 1,770 |
| 29 ene 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1,000 |
| 26 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 25 ene 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 25 |
| 24 ene 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 23 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 125 |
| 19 ene 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 18 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,352 |
| 17 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 150 |
| 16 ene 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 350 |
| 15 ene 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 12 ene 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 219 |
| 11 ene 2024 | 11.81 | 11.85 | 11.74 | 11.82 | 11.82 | 1,683 |
| 10 ene 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 185 |
| 09 ene 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 08 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 05 ene 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 47 |
| 04 ene 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2,500 |
| 03 ene 2024 | 12.50 | 12.61 | 12.40 | 12.40 | 12.40 | 602 |
| 29 dic 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 28 dic 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 27 dic 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 133 |
| 22 dic 2023 | 12.50 | 12.51 | 12.47 | 12.47 | 12.47 | 650 |
| 21 dic 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.