WisdomTree Artificial Intellige (INTLL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 12:40PM BST
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 82 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 10 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 327 |
| 09 may 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 90 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 9 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 2 |
| 30 abr 2024 | 48.79 | 48.79 | 48.74 | 48.74 | 48.74 | 22 |
| 29 abr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 326 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 133 |
| 18 abr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 180 |
| 17 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 2 |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 50.18 | 50.18 | 49.88 | 49.88 | 49.88 | 318 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 131 |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 54 |
| 08 abr 2024 | 50.28 | 50.56 | 50.28 | 50.56 | 50.56 | 97 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 51.29 | 51.30 | 51.29 | 51.30 | 51.30 | 135 |
| 03 abr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 21 |
| 02 abr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 308 |
| 28 mar 2024 | 51.50 | 51.59 | 51.49 | 51.49 | 51.49 | 296 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 104 |
| 19 mar 2024 | 49.81 | 49.81 | 49.13 | 49.13 | 49.13 | 318 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 49.76 | 49.76 | 49.70 | 49.70 | 49.70 | 388 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 99 |
| 12 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 131 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 99 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 81 |
| 20 feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 6 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 295 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 49.67 | 49.67 | 48.86 | 48.86 | 48.86 | 376 |
| 12 feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 99 |
| 09 feb 2024 | 49.69 | 49.87 | 49.69 | 49.87 | 49.87 | 90 |
| 08 feb 2024 | 49.01 | 49.04 | 49.01 | 49.04 | 49.04 | 117 |
| 07 feb 2024 | 48.43 | 48.43 | 48.38 | 48.38 | 48.38 | 248 |
| 06 feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 19 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 190 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 7 |
| 26 ene 2024 | 48.51 | 48.51 | 48.44 | 48.44 | 48.44 | 13 |
| 25 ene 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 15 |
| 24 ene 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 41 |
| 23 ene 2024 | 48.79 | 49.12 | 48.79 | 48.88 | 48.88 | 348 |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | - | - | - | - | - | - |
| 16 ene 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 3 |
| *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.