U.S. markets open in 59 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,980.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,037.00 -7.90 (-0.39%) Petróleo
81.43 +0.60 (+0.74%) Oro
2,326.80 -4.00 (-0.17%)
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:16PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 58.89 | 59.17 | 58.75 | 58.75 | 58.75 | 4,892 |
| 25 jun 2024 | 58.37 | 58.63 | 58.20 | 58.63 | 58.63 | 5,918 |
| 24 jun 2024 | 59.15 | 59.28 | 58.68 | 58.81 | 58.81 | 8,453 |
| 21 jun 2024 | 59.63 | 59.74 | 58.88 | 59.37 | 59.37 | 10,584 |
| 20 jun 2024 | 60.32 | 60.67 | 59.71 | 60.07 | 60.07 | 15,258 |
| 19 jun 2024 | 60.20 | 60.31 | 59.99 | 60.07 | 60.07 | 6,738 |
| 18 jun 2024 | 59.84 | 60.20 | 59.84 | 60.00 | 60.00 | 9,837 |
| 17 jun 2024 | 59.74 | 59.82 | 59.17 | 59.28 | 59.28 | 8,491 |
| 14 jun 2024 | 59.92 | 60.02 | 59.45 | 59.49 | 59.49 | 11,612 |
| 13 jun 2024 | 60.23 | 60.32 | 59.65 | 59.83 | 59.83 | 13,874 |
| 12 jun 2024 | 59.26 | 60.06 | 59.09 | 59.82 | 59.82 | 14,269 |
| 11 jun 2024 | 58.94 | 58.99 | 58.65 | 58.84 | 58.84 | 5,709 |
| 10 jun 2024 | 58.40 | 58.94 | 58.09 | 58.94 | 58.94 | 5,928 |
| 07 jun 2024 | 58.44 | 58.50 | 57.90 | 58.45 | 58.45 | 5,627 |
| 06 jun 2024 | 58.31 | 58.45 | 58.00 | 58.19 | 58.19 | 6,846 |
| 05 jun 2024 | 56.81 | 57.76 | 56.69 | 57.74 | 57.74 | 6,713 |
| 04 jun 2024 | 56.73 | 56.97 | 56.48 | 56.55 | 56.55 | 7,525 |
| 03 jun 2024 | 57.48 | 57.82 | 56.86 | 56.94 | 56.94 | 6,398 |
| 31 may 2024 | 57.09 | 57.30 | 56.30 | 56.30 | 56.30 | 8,280 |
| 30 may 2024 | 57.79 | 58.08 | 57.41 | 57.66 | 57.66 | 9,890 |
| 29 may 2024 | 58.79 | 58.86 | 58.17 | 58.43 | 58.43 | 10,359 |
| 28 may 2024 | 59.20 | 59.22 | 58.74 | 59.04 | 59.04 | 8,807 |
| 27 may 2024 | 58.84 | 59.05 | 58.75 | 59.04 | 59.04 | 4,643 |
| 24 may 2024 | 58.44 | 58.83 | 58.22 | 58.78 | 58.78 | 8,504 |
| 23 may 2024 | 59.43 | 59.75 | 58.66 | 59.02 | 59.02 | 13,575 |
| 22 may 2024 | 58.46 | 59.09 | 58.40 | 59.05 | 59.05 | 9,310 |
| 21 may 2024 | 58.58 | 58.66 | 58.19 | 58.44 | 58.44 | 5,893 |
| 20 may 2024 | 58.22 | 58.72 | 58.13 | 58.72 | 58.72 | 5,080 |
| 17 may 2024 | 58.32 | 58.49 | 58.28 | 58.31 | 58.31 | 7,610 |
| 16 may 2024 | 58.86 | 58.99 | 58.68 | 58.77 | 58.77 | 7,198 |
| 15 may 2024 | 58.29 | 58.65 | 58.09 | 58.59 | 58.59 | 9,984 |
| 14 may 2024 | 57.86 | 58.29 | 57.75 | 58.23 | 58.23 | 9,678 |
| 13 may 2024 | 57.12 | 57.78 | 57.03 | 57.63 | 57.63 | 19,089 |
| 10 may 2024 | 57.13 | 57.28 | 56.90 | 56.97 | 56.97 | 6,483 |
| 09 may 2024 | 57.19 | 57.25 | 56.70 | 57.02 | 57.02 | 2,623 |
| 08 may 2024 | 57.49 | 57.61 | 56.81 | 57.06 | 57.06 | 11,193 |
| 07 may 2024 | 57.70 | 57.97 | 57.60 | 57.90 | 57.90 | 8,291 |
| 06 may 2024 | 57.25 | 57.71 | 57.05 | 57.59 | 57.59 | 7,470 |
| 03 may 2024 | 56.43 | 57.32 | 56.26 | 56.84 | 56.84 | 10,629 |
| 02 may 2024 | 56.10 | 56.43 | 55.49 | 56.00 | 56.00 | 8,470 |
| 30 abr 2024 | 57.12 | 57.22 | 56.66 | 56.66 | 56.66 | 4,973 |
| 29 abr 2024 | 57.14 | 57.38 | 56.95 | 56.98 | 56.98 | 8,497 |
| 26 abr 2024 | 56.02 | 57.10 | 56.02 | 56.97 | 56.97 | 8,405 |
| 25 abr 2024 | 55.78 | 56.10 | 55.16 | 55.38 | 55.38 | 8,141 |
| 24 abr 2024 | 56.23 | 56.70 | 56.00 | 56.10 | 56.10 | 18,473 |
| 23 abr 2024 | 54.50 | 55.56 | 54.50 | 55.40 | 55.40 | 14,270 |
| 22 abr 2024 | 54.44 | 54.72 | 53.95 | 54.20 | 54.20 | 21,205 |
| 19 abr 2024 | 55.18 | 55.34 | 54.68 | 54.72 | 54.72 | 19,606 |
| 18 abr 2024 | 56.47 | 56.47 | 55.46 | 56.21 | 56.21 | 13,949 |
| 17 abr 2024 | 56.68 | 57.15 | 56.43 | 56.43 | 56.43 | 23,176 |
| 16 abr 2024 | 56.90 | 56.93 | 56.23 | 56.83 | 56.83 | 22,839 |
| 15 abr 2024 | 58.77 | 59.09 | 57.95 | 58.16 | 58.16 | 13,780 |
| 12 abr 2024 | 59.81 | 59.94 | 58.85 | 59.09 | 59.09 | 10,648 |
| 11 abr 2024 | 58.97 | 59.37 | 58.61 | 59.09 | 59.09 | 6,824 |
| 10 abr 2024 | 59.75 | 59.91 | 58.69 | 58.98 | 58.98 | 7,596 |
| 09 abr 2024 | 58.83 | 59.44 | 58.80 | 59.06 | 59.06 | 8,917 |
| 08 abr 2024 | 58.48 | 59.05 | 58.40 | 58.97 | 58.97 | 7,982 |
| 05 abr 2024 | 58.36 | 58.76 | 58.23 | 58.51 | 58.51 | 15,628 |
| 04 abr 2024 | 59.47 | 59.99 | 59.37 | 59.79 | 59.79 | 12,864 |
| 03 abr 2024 | 59.22 | 59.54 | 58.78 | 59.48 | 59.48 | 10,703 |
| 02 abr 2024 | 60.30 | 60.42 | 58.88 | 59.24 | 59.24 | 17,285 |
| 28 mar 2024 | 60.10 | 60.50 | 59.98 | 60.37 | 60.37 | 10,570 |
| 27 mar 2024 | 59.69 | 60.00 | 59.31 | 59.79 | 59.79 | 11,278 |
| 26 mar 2024 | 59.71 | 59.91 | 59.55 | 59.82 | 59.82 | 8,028 |
| 25 mar 2024 | 59.64 | 59.74 | 59.21 | 59.43 | 59.43 | 13,045 |
| 22 mar 2024 | 60.12 | 60.15 | 59.41 | 59.65 | 59.65 | 14,696 |
| 21 mar 2024 | 59.68 | 60.35 | 59.51 | 60.35 | 60.35 | 13,644 |
| 20 mar 2024 | 58.04 | 58.36 | 57.86 | 58.09 | 58.09 | 11,316 |
| 19 mar 2024 | 58.22 | 58.33 | 57.32 | 58.02 | 58.02 | 14,434 |
| 18 mar 2024 | 58.38 | 58.83 | 58.21 | 58.46 | 58.46 | 9,960 |
| 15 mar 2024 | 58.62 | 58.78 | 57.81 | 58.15 | 58.15 | 12,192 |
| 14 mar 2024 | 59.80 | 59.87 | 58.68 | 58.85 | 58.85 | 15,156 |
| 13 mar 2024 | 60.48 | 60.66 | 59.70 | 59.73 | 59.73 | 17,248 |
| 12 mar 2024 | 60.42 | 60.82 | 59.72 | 60.44 | 60.44 | 26,495 |
| 11 mar 2024 | 60.15 | 60.27 | 59.55 | 60.02 | 60.02 | 23,503 |
| 08 mar 2024 | 61.42 | 61.93 | 60.90 | 60.90 | 60.90 | 26,536 |
| 07 mar 2024 | 60.42 | 61.40 | 60.25 | 61.27 | 61.27 | 18,019 |
| 06 mar 2024 | 60.08 | 60.66 | 60.05 | 60.60 | 60.60 | 11,317 |
| 05 mar 2024 | 60.90 | 61.00 | 59.55 | 59.71 | 59.71 | 16,735 |
| 04 mar 2024 | 61.25 | 61.57 | 61.05 | 61.08 | 61.08 | 27,028 |
| 01 mar 2024 | 60.32 | 60.81 | 60.04 | 60.73 | 60.73 | 19,255 |
| 29 feb 2024 | 59.23 | 60.06 | 59.03 | 59.87 | 59.87 | 14,254 |
| 28 feb 2024 | 59.70 | 59.82 | 59.05 | 59.35 | 59.35 | 12,976 |
| 27 feb 2024 | 59.24 | 59.81 | 59.06 | 59.67 | 59.67 | 22,203 |
| 26 feb 2024 | 58.51 | 59.30 | 58.46 | 59.26 | 59.26 | 14,159 |
| 23 feb 2024 | 58.69 | 58.90 | 58.15 | 58.35 | 58.35 | 10,361 |
| 22 feb 2024 | 58.09 | 58.72 | 58.09 | 58.66 | 58.66 | 15,688 |
| 21 feb 2024 | 57.41 | 57.44 | 56.40 | 56.47 | 56.47 | 21,676 |
| 20 feb 2024 | 58.71 | 58.71 | 57.25 | 57.44 | 57.44 | 12,042 |
| 19 feb 2024 | 58.64 | 58.87 | 58.48 | 58.73 | 58.73 | 10,615 |
| 16 feb 2024 | 59.30 | 59.69 | 58.43 | 59.00 | 59.00 | 14,881 |
| 15 feb 2024 | 59.00 | 59.36 | 58.90 | 59.13 | 59.13 | 15,653 |
| 14 feb 2024 | 57.81 | 58.63 | 57.73 | 58.34 | 58.34 | 23,591 |
| 13 feb 2024 | 58.92 | 58.96 | 57.28 | 58.02 | 58.02 | 30,932 |
| 12 feb 2024 | 58.74 | 59.59 | 58.70 | 59.57 | 59.57 | 14,939 |
| 09 feb 2024 | 58.23 | 58.75 | 58.02 | 58.46 | 58.46 | 47,205 |
| 08 feb 2024 | 57.35 | 58.10 | 57.15 | 57.95 | 57.95 | 14,516 |
| 07 feb 2024 | 56.70 | 57.18 | 56.59 | 56.91 | 56.91 | 9,909 |
| 06 feb 2024 | 57.14 | 57.36 | 56.80 | 56.87 | 56.87 | 8,279 |
| 05 feb 2024 | 56.58 | 56.88 | 56.24 | 56.56 | 56.56 | 22,847 |
| *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.