WisdomTree Global High Dividend Fund (DEW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 51.38 | 51.26 | 51.26 | 51.26 | 51.26 | 627 |
| 09 may 2024 | 50.71 | 51.05 | 50.71 | 51.05 | 51.05 | 2,800 |
| 08 may 2024 | 50.50 | 50.66 | 50.50 | 50.65 | 50.65 | 3,000 |
| 07 may 2024 | 50.56 | 50.70 | 50.53 | 50.58 | 50.58 | 3,900 |
| 06 may 2024 | 50.42 | 50.43 | 50.30 | 50.43 | 50.43 | 3,300 |
| 03 may 2024 | 50.18 | 50.18 | 50.09 | 50.16 | 50.16 | 1,400 |
| 02 may 2024 | 49.75 | 49.88 | 49.57 | 49.78 | 49.78 | 4,000 |
| 01 may 2024 | 49.32 | 49.75 | 49.31 | 49.36 | 49.36 | 3,900 |
| 30 abr 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 49.34 | 2,900 |
| 29 abr 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 49.94 | 3,600 |
| 26 abr 2024 | 49.71 | 49.75 | 49.60 | 49.60 | 49.60 | 3,400 |
| 25 abr 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 49.66 | 4,100 |
| 24 abr 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 49.96 | 11,400 |
| 23 abr 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 49.91 | 5,500 |
| 22 abr 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 49.53 | 1,700 |
| 19 abr 2024 | 48.64 | 49.04 | 48.64 | 49.04 | 49.04 | 1,500 |
| 18 abr 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 48.55 | 900 |
| 17 abr 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 48.43 | 1,900 |
| 16 abr 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 48.21 | 25,800 |
| 15 abr 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 48.70 | 6,500 |
| 12 abr 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 48.91 | 1,700 |
| 11 abr 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 49.63 | 4,200 |
| 10 abr 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 49.76 | 13,000 |
| 09 abr 2024 | 50.56 | 50.57 | 50.32 | 50.56 | 50.56 | 56,500 |
| 08 abr 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 50.40 | 6,600 |
| 05 abr 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 50.17 | 2,400 |
| 04 abr 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 50.03 | 2,600 |
| 03 abr 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 50.43 | 1,400 |
| 02 abr 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 50.44 | 2,300 |
| 01 abr 2024 | 50.78 | 50.78 | 50.52 | 50.53 | 50.53 | 1,800 |
| 28 mar 2024 | 50.71 | 50.87 | 50.71 | 50.86 | 50.86 | 2,000 |
| 27 mar 2024 | 50.26 | 50.61 | 50.26 | 50.61 | 50.61 | 3,800 |
| 26 mar 2024 | 50.23 | 50.23 | 49.94 | 49.94 | 49.94 | 51,500 |
| 25 mar 2024 | 50.02 | 50.15 | 50.02 | 50.06 | 50.06 | 1,700 |
| 22 mar 2024 | 50.28 | 50.28 | 49.98 | 50.01 | 50.01 | 6,600 |
| 22 mar 2024 | 0.325 Dividendo | |||||
| 21 mar 2024 | 50.60 | 50.75 | 50.60 | 50.62 | 50.29 | 5,900 |
| 20 mar 2024 | 50.41 | 50.44 | 50.41 | 50.44 | 50.12 | 600 |
| 19 mar 2024 | 50.10 | 50.10 | 49.99 | 50.08 | 49.76 | 3,600 |
| 18 mar 2024 | 49.84 | 49.91 | 49.84 | 49.86 | 49.54 | 1,900 |
| 15 mar 2024 | 49.71 | 49.98 | 49.71 | 49.83 | 49.51 | 7,200 |
| 14 mar 2024 | 50.18 | 50.18 | 49.80 | 49.84 | 49.52 | 4,500 |
| 13 mar 2024 | 50.26 | 50.39 | 50.20 | 50.25 | 49.93 | 2,800 |
| 12 mar 2024 | 50.06 | 50.20 | 50.03 | 50.18 | 49.86 | 4,400 |
| 11 mar 2024 | 49.79 | 50.01 | 49.72 | 49.97 | 49.65 | 5,700 |
| 08 mar 2024 | 49.87 | 49.96 | 49.83 | 49.86 | 49.54 | 3,300 |
| 07 mar 2024 | 49.75 | 49.86 | 49.74 | 49.80 | 49.48 | 6,400 |
| 06 mar 2024 | 49.54 | 49.70 | 49.47 | 49.55 | 49.23 | 6,900 |
| 05 mar 2024 | 48.99 | 49.33 | 48.99 | 49.14 | 48.82 | 4,200 |
| 04 mar 2024 | 48.90 | 49.12 | 48.90 | 49.04 | 48.73 | 4,400 |
| 01 mar 2024 | 48.86 | 48.98 | 48.70 | 48.98 | 48.67 | 1,900 |
| 29 feb 2024 | 48.97 | 48.97 | 48.71 | 48.84 | 48.53 | 3,500 |
| 28 feb 2024 | 48.61 | 48.75 | 48.61 | 48.67 | 48.36 | 2,700 |
| 27 feb 2024 | 48.76 | 48.83 | 48.73 | 48.82 | 48.51 | 2,000 |
| 26 feb 2024 | 49.00 | 49.00 | 48.69 | 48.70 | 48.39 | 3,200 |
| 23 feb 2024 | 48.93 | 49.13 | 48.93 | 49.06 | 48.75 | 11,900 |
| 22 feb 2024 | 48.96 | 48.96 | 48.73 | 48.92 | 48.61 | 5,500 |
| 21 feb 2024 | 48.60 | 48.70 | 48.52 | 48.70 | 48.39 | 1,200 |
| 20 feb 2024 | 48.52 | 48.64 | 48.44 | 48.48 | 48.17 | 5,000 |
| 16 feb 2024 | 48.39 | 48.58 | 48.37 | 48.40 | 48.09 | 6,100 |
| 15 feb 2024 | 47.92 | 48.37 | 47.92 | 48.37 | 48.06 | 5,500 |
| 14 feb 2024 | 47.72 | 47.72 | 47.55 | 47.69 | 47.38 | 3,400 |
| 13 feb 2024 | 47.94 | 47.94 | 47.18 | 47.38 | 47.08 | 2,200 |
| 12 feb 2024 | 47.86 | 48.25 | 47.86 | 48.16 | 47.85 | 5,000 |
| 09 feb 2024 | 47.84 | 47.86 | 47.78 | 47.86 | 47.55 | 2,900 |
| 08 feb 2024 | 47.92 | 47.92 | 47.79 | 47.90 | 47.59 | 3,100 |
| 07 feb 2024 | 48.16 | 48.16 | 47.93 | 47.96 | 47.65 | 9,100 |
| 06 feb 2024 | 47.84 | 48.12 | 47.84 | 48.09 | 47.78 | 2,600 |
| 05 feb 2024 | 47.86 | 47.86 | 47.59 | 47.73 | 47.42 | 6,900 |
| 02 feb 2024 | 48.19 | 48.30 | 47.96 | 48.17 | 47.86 | 6,600 |
| 01 feb 2024 | 48.11 | 48.40 | 47.88 | 48.40 | 48.09 | 6,500 |
| 31 ene 2024 | 48.51 | 48.58 | 48.02 | 48.03 | 47.72 | 12,000 |
| 30 ene 2024 | 48.27 | 48.49 | 48.26 | 48.43 | 48.12 | 24,900 |
| 29 ene 2024 | 48.33 | 48.44 | 48.16 | 48.40 | 48.09 | 26,100 |
| 26 ene 2024 | 48.44 | 48.45 | 48.23 | 48.29 | 47.98 | 4,100 |
| 25 ene 2024 | 48.13 | 48.25 | 48.00 | 48.21 | 47.90 | 11,500 |
| 24 ene 2024 | 48.34 | 48.34 | 47.75 | 47.82 | 47.51 | 133,000 |
| 23 ene 2024 | 47.84 | 47.91 | 47.72 | 47.91 | 47.60 | 6,300 |
| 22 ene 2024 | 47.82 | 47.82 | 47.70 | 47.80 | 47.49 | 8,500 |
| 19 ene 2024 | 47.59 | 47.81 | 47.48 | 47.81 | 47.50 | 9,100 |
| 18 ene 2024 | 47.60 | 47.60 | 47.27 | 47.50 | 47.20 | 10,100 |
| 17 ene 2024 | 47.58 | 47.62 | 47.30 | 47.51 | 47.20 | 9,200 |
| 16 ene 2024 | 48.31 | 48.31 | 47.91 | 47.94 | 47.63 | 5,600 |
| 12 ene 2024 | 48.85 | 48.85 | 48.55 | 48.63 | 48.32 | 3,100 |
| 11 ene 2024 | 48.56 | 48.56 | 48.28 | 48.48 | 48.17 | 4,900 |
| 10 ene 2024 | 48.82 | 48.82 | 48.65 | 48.72 | 48.41 | 1,900 |
| 09 ene 2024 | 48.96 | 48.96 | 48.81 | 48.81 | 48.50 | 3,600 |
| 08 ene 2024 | 48.97 | 49.23 | 48.81 | 49.23 | 48.91 | 14,500 |
| 05 ene 2024 | 48.85 | 49.06 | 48.81 | 49.00 | 48.69 | 5,700 |
| 04 ene 2024 | 48.94 | 49.07 | 48.83 | 48.83 | 48.52 | 4,100 |
| 03 ene 2024 | 48.84 | 48.90 | 48.70 | 48.77 | 48.46 | 7,400 |
| 02 ene 2024 | 48.65 | 49.21 | 48.65 | 49.06 | 48.75 | 6,500 |
| 29 dic 2023 | 49.03 | 49.03 | 48.81 | 48.81 | 48.50 | 2,000 |
| 28 dic 2023 | 48.97 | 48.97 | 48.90 | 48.91 | 48.60 | 3,100 |
| 27 dic 2023 | 48.88 | 49.00 | 48.77 | 48.86 | 48.55 | 4,400 |
| 26 dic 2023 | 48.69 | 48.83 | 48.63 | 48.77 | 48.46 | 3,600 |
| 22 dic 2023 | 48.49 | 48.66 | 48.40 | 48.48 | 48.17 | 9,000 |
| 22 dic 2023 | 0.53 Dividendo | |||||
| 21 dic 2023 | 48.68 | 48.80 | 48.52 | 48.79 | 47.95 | 9,400 |
| 20 dic 2023 | 48.92 | 48.96 | 48.29 | 48.29 | 47.46 | 4,100 |
| *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.