WisdomTree Artificial Intelligence UCITS ETF - USD Acc (INTL.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4,987.00 | 5,015.00 | 4,961.00 | 5,003.00 | 5,003.00 | 8,125 |
| 23 may 2024 | 5,052.00 | 5,100.00 | 4,982.00 | 5,021.50 | 5,021.50 | 4,574 |
| 22 may 2024 | 4,981.00 | 5,030.00 | 4,967.50 | 5,024.00 | 5,024.00 | 3,563 |
| 21 may 2024 | 5,008.00 | 5,025.00 | 4,961.00 | 4,984.50 | 4,984.50 | 3,372 |
| 20 may 2024 | 5,025.00 | 5,025.00 | 4,971.00 | 5,015.00 | 5,015.00 | 3,420 |
| 17 may 2024 | 5,015.00 | 5,017.00 | 4,979.00 | 4,990.00 | 4,990.00 | 4,022 |
| 16 may 2024 | 5,076.00 | 5,077.00 | 5,029.88 | 5,042.00 | 5,042.00 | 4,857 |
| 15 may 2024 | 5,012.00 | 5,045.00 | 4,981.00 | 5,025.50 | 5,025.50 | 2,701 |
| 14 may 2024 | 4,972.50 | 5,020.00 | 4,962.00 | 5,009.00 | 5,009.00 | 4,829 |
| 13 may 2024 | 4,927.00 | 4,971.00 | 4,905.00 | 4,959.50 | 4,959.50 | 6,411 |
| 10 may 2024 | 4,907.50 | 4,941.98 | 4,890.50 | 4,899.50 | 4,899.50 | 6,990 |
| 09 may 2024 | 4,918.00 | 4,927.00 | 4,886.50 | 4,913.00 | 4,913.00 | 3,540 |
| 08 may 2024 | 4,941.50 | 4,957.00 | 4,907.00 | 4,906.50 | 4,906.50 | 9,161 |
| 07 may 2024 | 4,964.50 | 4,980.00 | 4,928.50 | 4,972.75 | 4,972.75 | 6,626 |
| 03 may 2024 | 4,821.00 | 4,922.00 | 4,618.00 | 4,872.50 | 4,872.50 | 7,885 |
| 02 may 2024 | 4,809.00 | 4,838.00 | 4,754.00 | 4,790.75 | 4,790.75 | 3,403 |
| 01 may 2024 | 4,822.00 | 4,822.00 | 4,741.50 | 4,761.50 | 4,761.50 | 7,564 |
| 30 abr 2024 | 4,889.50 | 4,890.00 | 4,834.00 | 4,847.00 | 4,847.00 | 4,269 |
| 29 abr 2024 | 4,889.00 | 4,909.00 | 4,863.00 | 4,866.00 | 4,866.00 | 8,464 |
| 26 abr 2024 | 4,821.50 | 4,903.50 | 4,795.00 | 4,890.50 | 4,890.50 | 5,646 |
| 25 abr 2024 | 4,790.50 | 4,811.50 | 4,727.50 | 4,756.50 | 4,756.50 | 5,406 |
| 24 abr 2024 | 4,817.50 | 4,864.50 | 4,817.50 | 4,818.50 | 4,818.50 | 6,726 |
| 23 abr 2024 | 4,723.00 | 4,778.50 | 4,691.00 | 4,767.50 | 4,767.50 | 3,680 |
| 22 abr 2024 | 4,694.50 | 4,730.00 | 4,660.50 | 4,662.00 | 4,662.00 | 5,279 |
| 19 abr 2024 | 4,711.00 | 4,741.00 | 4,693.00 | 4,698.50 | 4,698.50 | 5,232 |
| 18 abr 2024 | 4,805.00 | 4,843.00 | 4,749.50 | 4,803.25 | 4,803.25 | 3,618 |
| 17 abr 2024 | 4,839.00 | 4,875.00 | 4,808.00 | 4,826.00 | 4,826.00 | 3,376 |
| 16 abr 2024 | 4,857.50 | 4,868.09 | 4,805.00 | 4,852.75 | 4,852.75 | 14,700 |
| 15 abr 2024 | 5,016.00 | 5,041.00 | 4,955.00 | 4,963.00 | 4,963.00 | 6,029 |
| 12 abr 2024 | 5,120.00 | 5,137.00 | 5,028.00 | 5,041.00 | 5,041.00 | 4,142 |
| 11 abr 2024 | 5,049.00 | 5,101.00 | 5,020.00 | 5,052.00 | 5,052.00 | 6,808 |
| 10 abr 2024 | 5,124.00 | 5,132.00 | 5,022.00 | 5,055.00 | 5,055.00 | 5,459 |
| 09 abr 2024 | 5,065.00 | 5,094.00 | 5,038.00 | 5,060.00 | 5,060.00 | 4,961 |
| 08 abr 2024 | 5,016.00 | 5,075.00 | 5,007.00 | 5,050.00 | 5,050.00 | 9,760 |
| 05 abr 2024 | 5,024.00 | 5,041.00 | 5,000.00 | 5,019.50 | 5,019.50 | 11,575 |
| 04 abr 2024 | 5,121.00 | 5,150.56 | 5,083.00 | 5,130.50 | 5,130.50 | 5,317 |
| 03 abr 2024 | 5,076.00 | 5,106.00 | 5,053.00 | 5,097.00 | 5,097.00 | 5,756 |
| 02 abr 2024 | 5,182.00 | 5,194.00 | 5,053.42 | 5,075.50 | 5,075.50 | 9,646 |
| 28 mar 2024 | 5,170.00 | 5,175.00 | 5,125.00 | 5,140.00 | 5,140.00 | 8,296 |
| 27 mar 2024 | 5,132.00 | 5,172.00 | 5,082.00 | 5,125.00 | 5,125.00 | 3,379 |
| 26 mar 2024 | 5,132.00 | 5,146.00 | 5,104.00 | 5,127.50 | 5,127.50 | 3,732 |
| 25 mar 2024 | 5,123.00 | 5,131.00 | 5,069.00 | 5,098.00 | 5,098.00 | 7,300 |
| 22 mar 2024 | 5,174.00 | 5,188.00 | 5,089.00 | 5,121.50 | 5,121.50 | 6,287 |
| 21 mar 2024 | 5,115.00 | 5,183.00 | 5,083.00 | 5,172.00 | 5,172.00 | 9,151 |
| 20 mar 2024 | 4,965.50 | 4,989.50 | 4,950.50 | 4,960.50 | 4,960.50 | 4,956 |
| 19 mar 2024 | 4,978.50 | 4,983.50 | 4,895.27 | 4,946.50 | 4,946.50 | 5,691 |
| 18 mar 2024 | 4,995.50 | 5,035.00 | 4,963.00 | 4,999.00 | 4,999.00 | 3,775 |
| 15 mar 2024 | 5,016.00 | 5,020.00 | 4,952.00 | 4,972.00 | 4,972.00 | 5,473 |
| 14 mar 2024 | 5,122.00 | 5,123.00 | 5,005.00 | 5,016.50 | 5,016.50 | 5,777 |
| 13 mar 2024 | 5,156.00 | 5,207.00 | 5,089.00 | 5,108.50 | 5,108.50 | 2,820 |
| 12 mar 2024 | 5,164.00 | 5,205.00 | 5,113.00 | 5,156.00 | 5,156.00 | 7,369 |
| 11 mar 2024 | 5,150.00 | 5,150.00 | 5,071.10 | 5,112.00 | 5,112.00 | 6,176 |
| 08 mar 2024 | 5,246.00 | 5,276.00 | 5,178.00 | 5,178.00 | 5,178.00 | 7,861 |
| 07 mar 2024 | 5,192.00 | 5,244.00 | 5,129.00 | 5,246.00 | 5,246.00 | 6,560 |
| 06 mar 2024 | 5,153.00 | 5,191.86 | 5,136.00 | 5,183.50 | 5,183.50 | 3,855 |
| 05 mar 2024 | 5,218.00 | 5,235.00 | 5,084.00 | 5,106.00 | 5,106.00 | 9,612 |
| 04 mar 2024 | 5,237.00 | 5,276.00 | 5,216.00 | 5,236.50 | 5,236.50 | 7,141 |
| 01 mar 2024 | 5,161.00 | 5,212.00 | 5,135.00 | 5,207.00 | 5,207.00 | 9,110 |
| 29 feb 2024 | 5,080.00 | 5,149.00 | 5,055.00 | 5,123.00 | 5,123.00 | 8,276 |
| 28 feb 2024 | 5,121.00 | 5,143.00 | 5,047.00 | 5,084.00 | 5,084.00 | 9,367 |
| 27 feb 2024 | 5,068.00 | 5,121.00 | 5,047.00 | 5,105.00 | 5,105.00 | 4,373 |
| 26 feb 2024 | 5,015.00 | 5,081.00 | 4,981.00 | 5,071.00 | 5,071.00 | 5,957 |
| 23 feb 2024 | 5,016.00 | 5,034.00 | 4,977.00 | 4,987.00 | 4,987.00 | 6,917 |
| 22 feb 2024 | 4,955.50 | 5,036.00 | 4,933.50 | 5,019.00 | 5,019.00 | 5,679 |
| 21 feb 2024 | 4,926.50 | 4,930.92 | 4,831.50 | 4,844.25 | 4,844.25 | 2,120 |
| 20 feb 2024 | 4,983.00 | 5,047.00 | 4,893.93 | 4,929.00 | 4,929.00 | 1,604 |
| 19 feb 2024 | 5,001.00 | 5,031.52 | 4,999.50 | 5,025.50 | 5,025.50 | 2,697 |
| 16 feb 2024 | 5,084.00 | 5,107.00 | 5,000.00 | 5,056.00 | 5,056.00 | 2,004 |
| 15 feb 2024 | 5,100.00 | 5,103.56 | 5,049.86 | 5,054.00 | 5,054.00 | 2,721 |
| 14 feb 2024 | 4,932.50 | 4,998.76 | 4,916.00 | 4,979.75 | 4,979.75 | 12,419 |
| 13 feb 2024 | 4,996.50 | 5,035.00 | 4,880.00 | 4,933.50 | 4,933.50 | 5,553 |
| 12 feb 2024 | 5,016.00 | 5,086.00 | 5,005.00 | 5,081.00 | 5,081.00 | 6,294 |
| 09 feb 2024 | 4,969.00 | 5,014.10 | 4,942.50 | 4,990.75 | 4,990.75 | 2,113 |
| 08 feb 2024 | 4,894.50 | 4,959.00 | 4,881.00 | 4,953.00 | 4,953.00 | 5,278 |
| 07 feb 2024 | 4,842.50 | 4,869.50 | 4,823.00 | 4,856.00 | 4,856.00 | 2,522 |
| 06 feb 2024 | 4,877.50 | 4,912.00 | 4,854.00 | 4,857.50 | 4,857.50 | 1,740 |
| 05 feb 2024 | 4,846.50 | 4,887.00 | 4,816.50 | 4,845.75 | 4,845.75 | 4,699 |
| 02 feb 2024 | 4,770.50 | 4,818.00 | 4,754.50 | 4,822.50 | 4,822.50 | 1,148 |
| 01 feb 2024 | 4,804.00 | 4,811.50 | 4,730.00 | 4,717.00 | 4,717.00 | 1,785 |
| 31 ene 2024 | 4,800.00 | 4,852.82 | 4,778.11 | 4,782.00 | 4,782.00 | 3,658 |
| 30 ene 2024 | 4,916.00 | 4,930.50 | 4,889.00 | 4,895.50 | 4,895.50 | 3,674 |
| 29 ene 2024 | 4,828.50 | 4,866.00 | 4,816.50 | 4,860.00 | 4,860.00 | 2,663 |
| 26 ene 2024 | 4,852.50 | 4,877.99 | 4,820.00 | 4,873.50 | 4,873.50 | 2,800 |
| 25 ene 2024 | 4,905.50 | 4,950.50 | 4,883.68 | 4,928.50 | 4,928.50 | 943 |
| 24 ene 2024 | 4,922.00 | 4,961.00 | 4,916.10 | 4,938.00 | 4,938.00 | 4,760 |
| 23 ene 2024 | 4,885.00 | 4,916.52 | 4,866.50 | 4,903.50 | 4,903.50 | 2,440 |
| 22 ene 2024 | 4,844.50 | 4,918.00 | 4,830.50 | 4,892.00 | 4,892.00 | 3,593 |
| 19 ene 2024 | 4,770.00 | 4,784.00 | 4,750.00 | 4,773.00 | 4,773.00 | 2,200 |
| 18 ene 2024 | 4,664.50 | 4,732.00 | 4,664.50 | 4,707.00 | 4,707.00 | 1,381 |
| 17 ene 2024 | 4,639.50 | 4,645.76 | 4,586.00 | 4,611.00 | 4,611.00 | 1,014 |
| 16 ene 2024 | 4,657.50 | 4,705.10 | 4,642.60 | 4,671.75 | 4,671.75 | 2,035 |
| 15 ene 2024 | 4,680.04 | 4,706.50 | 4,668.50 | 4,677.25 | 4,677.25 | 1,536 |
| 12 ene 2024 | 4,689.50 | 4,705.96 | 4,664.00 | 4,687.00 | 4,687.00 | 3,708 |
| 11 ene 2024 | 4,699.00 | 4,731.50 | 4,649.43 | 4,647.25 | 4,647.25 | 2,340 |
| 10 ene 2024 | 4,685.50 | 4,690.00 | 4,639.77 | 4,675.00 | 4,675.00 | 1,364 |
| 09 ene 2024 | 4,648.50 | 4,662.00 | 4,605.50 | 4,669.50 | 4,669.50 | 1,667 |
| 08 ene 2024 | 4,568.00 | 4,647.00 | 4,538.00 | 4,636.00 | 4,636.00 | 4,347 |
| 05 ene 2024 | 4,552.00 | 4,598.00 | 4,542.50 | 4,565.00 | 4,565.00 | 3,327 |
| 04 ene 2024 | 4,624.00 | 4,648.19 | 4,540.00 | 4,592.25 | 4,592.25 | 2,186 |
| 03 ene 2024 | 4,717.50 | 4,764.50 | 4,644.00 | 4,657.25 | 4,657.25 | 2,716 |
| *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.