WisdomTree AT1 CoCo Bond UCITS ETF - EUR Hedged (WTEB.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 83.81 | 83.97 | 83.77 | 83.85 | 83.85 | 647 |
| 16 may 2024 | 83.48 | 83.82 | 83.48 | 83.82 | 83.82 | 49 |
| 15 may 2024 | 83.46 | 83.64 | 83.15 | 83.61 | 83.61 | 1,825 |
| 14 may 2024 | 83.45 | 83.45 | 83.16 | 83.36 | 83.36 | 1,476 |
| 13 may 2024 | 83.45 | 83.70 | 83.32 | 83.32 | 83.32 | 871 |
| 10 may 2024 | 83.41 | 83.52 | 83.39 | 83.39 | 83.39 | 215 |
| 09 may 2024 | 83.33 | 83.37 | 83.29 | 83.37 | 83.37 | - |
| 08 may 2024 | 83.68 | 83.68 | 83.38 | 83.38 | 83.38 | 598 |
| 07 may 2024 | 82.99 | 83.52 | 82.91 | 83.49 | 83.49 | 1,241 |
| 06 may 2024 | 82.93 | 83.00 | 82.68 | 82.85 | 82.85 | 1,599 |
| 03 may 2024 | 82.32 | 82.71 | 82.32 | 82.71 | 82.71 | - |
| 02 may 2024 | 82.23 | 82.26 | 82.00 | 82.26 | 82.26 | 231 |
| 30 abr 2024 | 82.32 | 82.35 | 82.05 | 82.24 | 82.24 | 991 |
| 29 abr 2024 | 82.03 | 82.30 | 81.81 | 82.01 | 82.01 | 1,156 |
| 26 abr 2024 | 81.85 | 82.13 | 81.78 | 81.86 | 81.86 | 531 |
| 25 abr 2024 | 82.04 | 82.04 | 81.49 | 81.75 | 81.75 | 662 |
| 24 abr 2024 | 82.18 | 82.18 | 81.87 | 82.08 | 82.08 | 50 |
| 23 abr 2024 | 81.91 | 82.06 | 81.91 | 82.03 | 82.03 | 115 |
| 22 abr 2024 | 81.61 | 81.73 | 81.56 | 81.73 | 81.73 | - |
| 19 abr 2024 | 81.43 | 81.64 | 81.31 | 81.45 | 81.45 | 1 |
| 18 abr 2024 | 81.51 | 81.53 | 81.38 | 81.53 | 81.53 | - |
| 17 abr 2024 | 80.95 | 81.37 | 80.95 | 81.23 | 81.23 | 423 |
| 16 abr 2024 | 81.17 | 81.17 | 80.75 | 80.81 | 80.81 | 600 |
| 15 abr 2024 | 81.91 | 82.17 | 81.71 | 81.77 | 81.77 | 1,268 |
| 12 abr 2024 | 82.05 | 82.14 | 81.94 | 81.95 | 81.95 | 284 |
| 11 abr 2024 | 82.31 | 82.46 | 81.93 | 81.93 | 81.93 | 414 |
| 10 abr 2024 | 82.64 | 82.69 | 82.41 | 82.41 | 82.41 | 1,069 |
| 09 abr 2024 | 82.53 | 82.70 | 82.40 | 82.70 | 82.70 | 26 |
| 08 abr 2024 | 82.58 | 82.70 | 82.36 | 82.52 | 82.52 | 272 |
| 05 abr 2024 | 82.78 | 82.78 | 82.40 | 82.59 | 82.59 | 356 |
| 04 abr 2024 | 82.79 | 82.81 | 82.51 | 82.70 | 82.70 | 541 |
| 03 abr 2024 | 82.67 | 82.84 | 82.55 | 82.73 | 82.73 | 170 |
| 02 abr 2024 | 82.84 | 82.84 | 82.56 | 82.56 | 82.56 | 484 |
| 28 mar 2024 | 82.69 | 82.74 | 82.43 | 82.67 | 82.67 | 89 |
| 27 mar 2024 | 82.79 | 82.95 | 82.62 | 82.73 | 82.73 | 226 |
| 26 mar 2024 | 82.78 | 82.78 | 82.72 | 82.75 | 82.75 | 15 |
| 25 mar 2024 | 82.88 | 82.88 | 82.58 | 82.58 | 82.58 | 744 |
| 22 mar 2024 | 82.95 | 83.04 | 82.80 | 82.84 | 82.84 | 560 |
| 21 mar 2024 | 83.07 | 83.16 | 82.97 | 83.08 | 83.08 | 198 |
| 20 mar 2024 | 82.52 | 82.59 | 82.42 | 82.59 | 82.59 | 254 |
| 19 mar 2024 | 82.56 | 82.56 | 82.40 | 82.43 | 82.43 | 451 |
| 18 mar 2024 | 82.32 | 82.53 | 82.24 | 82.44 | 82.44 | 139 |
| 15 mar 2024 | 82.39 | 82.49 | 82.16 | 82.34 | 82.34 | 483 |
| 14 mar 2024 | 82.40 | 82.70 | 82.40 | 82.54 | 82.54 | 851 |
| 13 mar 2024 | 82.36 | 82.52 | 82.36 | 82.47 | 82.47 | 160 |
| 12 mar 2024 | 82.16 | 82.22 | 82.00 | 82.22 | 82.22 | 130 |
| 11 mar 2024 | 82.50 | 82.50 | 82.08 | 82.17 | 82.17 | 534 |
| 08 mar 2024 | 81.91 | 82.38 | 81.91 | 82.12 | 82.12 | 4,616 |
| 07 mar 2024 | 81.50 | 82.03 | 81.30 | 81.75 | 81.75 | 810 |
| 06 mar 2024 | 81.33 | 81.57 | 81.33 | 81.45 | 81.45 | 655 |
| 05 mar 2024 | 81.24 | 81.29 | 81.21 | 81.21 | 81.21 | 300 |
| 04 mar 2024 | 81.19 | 81.40 | 81.17 | 81.19 | 81.19 | 31 |
| 01 mar 2024 | 81.27 | 81.50 | 81.19 | 81.28 | 81.28 | 1,452 |
| 29 feb 2024 | 81.34 | 81.34 | 80.97 | 81.18 | 81.18 | 2,183 |
| 28 feb 2024 | 81.35 | 81.35 | 81.31 | 81.31 | 81.31 | - |
| 27 feb 2024 | 81.38 | 81.38 | 81.29 | 81.29 | 81.29 | 9 |
| 26 feb 2024 | 81.37 | 81.51 | 81.36 | 81.51 | 81.51 | 248 |
| 23 feb 2024 | 81.31 | 81.40 | 81.03 | 81.31 | 81.31 | 169 |
| 22 feb 2024 | 80.91 | 81.08 | 80.91 | 81.08 | 81.08 | - |
| 21 feb 2024 | 81.01 | 81.01 | 80.59 | 80.77 | 80.77 | 239 |
| 20 feb 2024 | 80.93 | 80.93 | 80.76 | 80.92 | 80.92 | 318 |
| 19 feb 2024 | 80.69 | 80.86 | 80.69 | 80.76 | 80.76 | 35 |
| 16 feb 2024 | 80.79 | 80.79 | 80.69 | 80.69 | 80.69 | - |
| 15 feb 2024 | 80.58 | 80.64 | 80.41 | 80.64 | 80.64 | 215 |
| 14 feb 2024 | 80.30 | 80.31 | 80.10 | 80.31 | 80.31 | 589 |
| 13 feb 2024 | 80.81 | 80.81 | 80.28 | 80.35 | 80.35 | 506 |
| 12 feb 2024 | 80.43 | 80.59 | 80.29 | 80.59 | 80.59 | 60 |
| 09 feb 2024 | 80.34 | 80.34 | 80.06 | 80.31 | 80.31 | 70 |
| 08 feb 2024 | 80.20 | 80.27 | 80.20 | 80.24 | 80.24 | - |
| 07 feb 2024 | 80.57 | 80.64 | 80.15 | 80.28 | 80.28 | 299 |
| 06 feb 2024 | 80.47 | 80.47 | 80.35 | 80.35 | 80.35 | - |
| 05 feb 2024 | 80.63 | 80.63 | 80.30 | 80.35 | 80.35 | - |
| 02 feb 2024 | 80.72 | 80.77 | 80.60 | 80.60 | 80.60 | 5 |
| 01 feb 2024 | 80.74 | 80.76 | 80.55 | 80.65 | 80.65 | 1,981 |
| 31 ene 2024 | 81.20 | 81.20 | 80.93 | 80.93 | 80.93 | 311 |
| 30 ene 2024 | 81.18 | 81.45 | 80.90 | 81.20 | 81.20 | 1,408 |
| 29 ene 2024 | 81.22 | 81.35 | 81.20 | 81.30 | 81.30 | 373 |
| 26 ene 2024 | 80.66 | 81.20 | 80.66 | 81.15 | 81.15 | 431 |
| 25 ene 2024 | 80.61 | 80.61 | 80.33 | 80.52 | 80.52 | 443 |
| 24 ene 2024 | 80.27 | 80.54 | 80.27 | 80.42 | 80.42 | 241 |
| 23 ene 2024 | 80.26 | 80.34 | 80.00 | 80.34 | 80.34 | 17 |
| 22 ene 2024 | 80.33 | 80.41 | 80.13 | 80.23 | 80.23 | 167 |
| 19 ene 2024 | 80.10 | 80.10 | 79.84 | 80.07 | 80.07 | 924 |
| 18 ene 2024 | 79.77 | 80.01 | 79.77 | 80.01 | 80.01 | - |
| 17 ene 2024 | 79.64 | 79.84 | 79.64 | 79.67 | 79.67 | 572 |
| 16 ene 2024 | 80.27 | 80.27 | 79.95 | 80.01 | 80.01 | 940 |
| 15 ene 2024 | 80.33 | 80.60 | 80.33 | 80.33 | 80.33 | 190 |
| 12 ene 2024 | 80.14 | 80.46 | 80.03 | 80.24 | 80.24 | 604 |
| 11 ene 2024 | 80.21 | 80.51 | 80.12 | 80.15 | 80.15 | 23 |
| 10 ene 2024 | 79.96 | 80.30 | 79.96 | 80.02 | 80.02 | 316 |
| 09 ene 2024 | 79.96 | 80.00 | 79.92 | 79.92 | 79.92 | 250 |
| 08 ene 2024 | 79.33 | 79.78 | 79.33 | 79.78 | 79.78 | - |
| 05 ene 2024 | 79.29 | 79.72 | 79.29 | 79.52 | 79.52 | 409 |
| 04 ene 2024 | 79.54 | 79.60 | 79.29 | 79.29 | 79.29 | 50 |
| 03 ene 2024 | 82.40 | 82.43 | 81.44 | 81.44 | 81.44 | 674 |
| 02 ene 2024 | 82.58 | 82.65 | 82.56 | 82.65 | 82.65 | - |
| 29 dic 2023 | 82.58 | 82.66 | 82.58 | 82.66 | 82.66 | - |
| 28 dic 2023 | 82.43 | 82.82 | 82.43 | 82.60 | 82.60 | 1,165 |
| 27 dic 2023 | 82.43 | 82.50 | 82.36 | 82.43 | 82.43 | 1,040 |
| 22 dic 2023 | 82.60 | 82.84 | 82.36 | 82.71 | 82.71 | 254 |
| *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.