WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 32.99 | 32.99 | 32.74 | 32.74 | 32.74 | 9,748 |
| 10 may 2024 | 33.20 | 33.72 | 32.93 | 33.11 | 33.11 | 8,600 |
| 09 may 2024 | 32.69 | 32.76 | 32.67 | 32.71 | 32.71 | 1,600 |
| 08 may 2024 | 32.18 | 32.34 | 32.18 | 32.31 | 32.31 | 3,900 |
| 07 may 2024 | 32.98 | 32.98 | 32.21 | 32.24 | 32.24 | 5,900 |
| 06 may 2024 | 32.28 | 32.33 | 31.69 | 32.25 | 32.25 | 9,600 |
| 03 may 2024 | 31.50 | 31.88 | 31.50 | 31.84 | 31.84 | 13,500 |
| 02 may 2024 | 31.10 | 31.38 | 31.08 | 31.38 | 31.38 | 1,700 |
| 01 may 2024 | 31.28 | 31.94 | 31.12 | 31.31 | 31.31 | 7,300 |
| 30 abr 2024 | 31.99 | 32.10 | 31.16 | 31.16 | 31.16 | 20,100 |
| 29 abr 2024 | 32.14 | 32.34 | 31.92 | 32.13 | 32.13 | 8,600 |
| 26 abr 2024 | 31.92 | 32.26 | 31.86 | 32.11 | 32.11 | 6,500 |
| 25 abr 2024 | 31.38 | 31.85 | 31.28 | 31.68 | 31.68 | 4,100 |
| 24 abr 2024 | 31.84 | 31.95 | 31.56 | 31.70 | 31.70 | 4,500 |
| 23 abr 2024 | 31.39 | 31.92 | 31.39 | 31.82 | 31.82 | 5,400 |
| 22 abr 2024 | 31.30 | 31.53 | 30.86 | 31.35 | 31.35 | 13,000 |
| 19 abr 2024 | 32.26 | 32.69 | 31.93 | 31.93 | 31.93 | 2,500 |
| 18 abr 2024 | 32.34 | 32.47 | 32.07 | 32.11 | 32.11 | 2,600 |
| 17 abr 2024 | 32.42 | 32.77 | 31.95 | 32.31 | 32.31 | 11,900 |
| 16 abr 2024 | 32.52 | 32.72 | 32.15 | 32.65 | 32.65 | 7,200 |
| 15 abr 2024 | 32.77 | 32.92 | 32.35 | 32.58 | 32.58 | 10,300 |
| 12 abr 2024 | 33.21 | 33.52 | 32.22 | 32.35 | 32.35 | 7,700 |
| 11 abr 2024 | 32.71 | 33.15 | 32.71 | 33.13 | 33.13 | 3,500 |
| 10 abr 2024 | 32.37 | 33.27 | 32.31 | 32.47 | 32.47 | 11,200 |
| 09 abr 2024 | 33.15 | 34.45 | 32.72 | 32.91 | 32.91 | 7,800 |
| 08 abr 2024 | 33.09 | 33.09 | 32.42 | 32.74 | 32.74 | 4,900 |
| 05 abr 2024 | 32.02 | 32.91 | 32.00 | 32.50 | 32.50 | 4,600 |
| 04 abr 2024 | 32.13 | 32.39 | 31.74 | 31.74 | 31.74 | 11,800 |
| 03 abr 2024 | 31.85 | 32.67 | 31.85 | 32.14 | 32.14 | 5,200 |
| 02 abr 2024 | 32.07 | 32.10 | 31.36 | 32.10 | 32.10 | 12,600 |
| 01 abr 2024 | 32.36 | 33.30 | 31.42 | 31.65 | 31.65 | 9,900 |
| 28 mar 2024 | 31.46 | 31.62 | 31.38 | 31.56 | 31.56 | 3,400 |
| 27 mar 2024 | 30.93 | 31.06 | 30.75 | 31.06 | 31.06 | 3,200 |
| 26 mar 2024 | 30.67 | 30.84 | 30.56 | 30.61 | 30.61 | 4,800 |
| 25 mar 2024 | 30.51 | 30.74 | 30.51 | 30.64 | 30.64 | 1,600 |
| 22 mar 2024 | 30.66 | 30.83 | 30.50 | 30.63 | 30.63 | 9,300 |
| 21 mar 2024 | 31.00 | 31.72 | 30.98 | 31.06 | 31.06 | 9,500 |
| 20 mar 2024 | 30.42 | 30.91 | 30.16 | 30.74 | 30.74 | 1,900 |
| 19 mar 2024 | 30.00 | 30.25 | 30.00 | 30.21 | 30.21 | 3,900 |
| 18 mar 2024 | 30.26 | 30.28 | 30.21 | 30.24 | 30.24 | 3,000 |
| 15 mar 2024 | 30.18 | 31.38 | 30.03 | 30.03 | 30.03 | 5,000 |
| 14 mar 2024 | 30.40 | 30.63 | 30.13 | 30.21 | 30.21 | 3,300 |
| 13 mar 2024 | 30.73 | 30.73 | 30.35 | 30.47 | 30.47 | 4,100 |
| 12 mar 2024 | 30.59 | 30.70 | 30.15 | 30.46 | 30.46 | 12,400 |
| 11 mar 2024 | 30.93 | 30.93 | 30.01 | 30.39 | 30.39 | 4,700 |
| 08 mar 2024 | 30.61 | 30.69 | 30.39 | 30.39 | 30.39 | 29,800 |
| 07 mar 2024 | 30.23 | 31.02 | 30.00 | 30.34 | 30.34 | 5,700 |
| 06 mar 2024 | 29.61 | 30.91 | 29.61 | 29.92 | 29.92 | 9,400 |
| 05 mar 2024 | 29.51 | 29.52 | 29.36 | 29.44 | 29.44 | 3,500 |
| 04 mar 2024 | 29.20 | 29.77 | 29.20 | 29.58 | 29.58 | 6,200 |
| 01 mar 2024 | 28.51 | 29.32 | 28.50 | 29.21 | 29.21 | 6,300 |
| 29 feb 2024 | 28.42 | 28.50 | 28.40 | 28.46 | 28.46 | 1,700 |
| 28 feb 2024 | 28.23 | 28.43 | 28.14 | 28.33 | 28.33 | 6,800 |
| 27 feb 2024 | 28.44 | 28.49 | 28.15 | 28.45 | 28.45 | 6,800 |
| 26 feb 2024 | 28.16 | 28.52 | 28.16 | 28.51 | 28.51 | 6,500 |
| 23 feb 2024 | 28.35 | 28.57 | 28.33 | 28.42 | 28.42 | 1,900 |
| 22 feb 2024 | 27.95 | 28.16 | 27.80 | 28.16 | 28.16 | 21,800 |
| 21 feb 2024 | 27.64 | 27.69 | 27.64 | 27.69 | 27.69 | 600 |
| 20 feb 2024 | 27.80 | 27.80 | 27.51 | 27.67 | 27.67 | 1,500 |
| 16 feb 2024 | 27.63 | 27.80 | 27.63 | 27.80 | 27.80 | 8,900 |
| 15 feb 2024 | 27.56 | 27.87 | 27.48 | 27.70 | 27.70 | 6,600 |
| 14 feb 2024 | 27.20 | 27.42 | 27.20 | 27.42 | 27.42 | 1,900 |
| 13 feb 2024 | 27.47 | 27.47 | 27.14 | 27.34 | 27.34 | 1,900 |
| 12 feb 2024 | 27.98 | 28.05 | 27.82 | 27.84 | 27.84 | 3,300 |
| 09 feb 2024 | 27.77 | 28.72 | 27.77 | 28.71 | 28.71 | 23,900 |
| 08 feb 2024 | 27.82 | 28.03 | 27.82 | 27.92 | 27.92 | 13,800 |
| 07 feb 2024 | 27.82 | 28.09 | 27.75 | 27.93 | 27.93 | 3,200 |
| 06 feb 2024 | 27.64 | 27.83 | 27.64 | 27.73 | 27.73 | 2,300 |
| 05 feb 2024 | 27.50 | 27.58 | 27.43 | 27.58 | 27.58 | 2,500 |
| 02 feb 2024 | 27.73 | 27.94 | 27.65 | 27.93 | 27.93 | 9,000 |
| 01 feb 2024 | 27.67 | 27.80 | 27.66 | 27.72 | 27.72 | 1,300 |
| 31 ene 2024 | 27.56 | 27.56 | 27.16 | 27.25 | 27.25 | 4,600 |
| 30 ene 2024 | 27.79 | 27.82 | 27.66 | 27.66 | 27.66 | 5,100 |
| 29 ene 2024 | 27.36 | 27.57 | 27.34 | 27.57 | 27.57 | 1,900 |
| 26 ene 2024 | 27.31 | 27.40 | 27.28 | 27.28 | 27.28 | 3,300 |
| 25 ene 2024 | 27.37 | 27.37 | 27.15 | 27.27 | 27.27 | 5,200 |
| 24 ene 2024 | 27.36 | 27.36 | 27.33 | 27.35 | 27.35 | 3,200 |
| 23 ene 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | 2,900 |
| 22 ene 2024 | 27.33 | 27.33 | 27.10 | 27.10 | 27.10 | 1,700 |
| 19 ene 2024 | 26.93 | 27.22 | 26.90 | 27.00 | 27.00 | 4,200 |
| 18 ene 2024 | 26.41 | 26.84 | 26.41 | 26.84 | 26.84 | 2,400 |
| 17 ene 2024 | 26.36 | 26.39 | 26.35 | 26.39 | 26.39 | 1,000 |
| 16 ene 2024 | 27.24 | 27.24 | 26.75 | 26.75 | 26.75 | 1,800 |
| 12 ene 2024 | 27.15 | 27.26 | 27.13 | 27.26 | 27.26 | 7,100 |
| 11 ene 2024 | 26.78 | 26.88 | 26.60 | 26.81 | 26.81 | 6,000 |
| 10 ene 2024 | 26.86 | 26.96 | 26.81 | 26.95 | 26.95 | 1,800 |
| 09 ene 2024 | 26.76 | 26.87 | 26.68 | 26.68 | 26.68 | 1,500 |
| 08 ene 2024 | 26.33 | 26.80 | 26.33 | 26.73 | 26.73 | 3,300 |
| 05 ene 2024 | 26.82 | 26.98 | 26.64 | 26.71 | 26.71 | 8,700 |
| 04 ene 2024 | 26.82 | 26.82 | 26.61 | 26.68 | 26.68 | 15,300 |
| 03 ene 2024 | 26.63 | 26.78 | 26.53 | 26.64 | 26.64 | 5,000 |
| 02 ene 2024 | 27.18 | 27.79 | 27.00 | 27.03 | 27.03 | 6,700 |
| 29 dic 2023 | 27.41 | 27.97 | 27.11 | 27.40 | 27.40 | 14,300 |
| 28 dic 2023 | 27.51 | 27.56 | 27.35 | 27.35 | 27.35 | 2,100 |
| 27 dic 2023 | 27.41 | 27.89 | 27.38 | 27.51 | 27.51 | 8,700 |
| 26 dic 2023 | 27.04 | 27.48 | 27.04 | 27.35 | 27.35 | 4,200 |
| 22 dic 2023 | 27.13 | 27.29 | 26.98 | 26.98 | 26.98 | 2,700 |
| 22 dic 2023 | 0.085 Dividendo | |||||
| 21 dic 2023 | 27.05 | 27.06 | 26.93 | 27.06 | 26.97 | 6,100 |
| 20 dic 2023 | 27.10 | 27.77 | 26.61 | 26.61 | 26.52 | 9,200 |
| *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.