WisdomTree US Equity Income UCITS ETF (DHS.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 09:02AM CEST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 28 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 10 |
| 27 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 24 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 23 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 17 may 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 16 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 15 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 14 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 13 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 may 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 08 may 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 07 may 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 06 may 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 03 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 02 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 abr 2024 | 20.72 | 20.72 | 20.67 | 20.67 | 20.67 | 143 |
| 29 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 25 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 24 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 23 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 22 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 19 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 18 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 17 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 16 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 12 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 11 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 10 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 09 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 05 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 26 |
| 04 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 03 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 02 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 28 mar 2024 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | 85 |
| 27 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 26 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 22 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 21 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 601 |
| 20 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 19 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 18 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 15 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 130 |
| 14 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 13 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 12 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 11 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 08 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 07 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 06 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 05 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 04 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 4,679 |
| 01 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 26 |
| 28 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 27 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 26 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 23 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 29 |
| 20 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 19 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 16 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 14 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 13 feb 2024 | 19.44 | 19.44 | 19.30 | 19.30 | 19.30 | 14,276 |
| 12 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1,000 |
| 08 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 13 |
| 07 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 06 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 05 feb 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 9,500 |
| 02 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 01 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 25 |
| 31 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 30 ene 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 29 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 26 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 25 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 24 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 23 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 4,754 |
| 22 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 19 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 3,200 |
| 17 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 11 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 09 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 08 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 27 |
| 05 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 25 |
| 04 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| *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.