WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTI2.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

58.90

+0.48

(+0.82%)

Al cierre: 05:36PM CEST

Periodo de tiempo:

11 jun 2023 - 11 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 jun 2024	58.39	58.92	58.19	58.90	58.90	3,260
07 jun 2024	58.33	58.50	57.99	58.42	58.42	10,747
06 jun 2024	58.28	58.39	57.97	58.16	58.16	7,764
05 jun 2024	56.70	57.80	56.66	57.80	57.80	7,803
04 jun 2024	56.73	56.88	56.48	56.52	56.52	9,797
03 jun 2024	57.45	57.83	56.80	57.01	57.01	8,074
31 may 2024	57.08	57.30	56.29	56.29	56.29	3,831
30 may 2024	57.74	58.02	57.46	57.59	57.59	4,715
29 may 2024	58.86	58.86	58.25	58.45	58.45	3,684
28 may 2024	59.00	59.14	58.77	59.05	59.05	3,486
27 may 2024	58.76	59.04	58.75	59.04	59.04	10,209
24 may 2024	58.40	58.75	58.40	58.75	58.75	4,086
23 may 2024	59.44	59.72	58.65	59.03	59.03	8,287
22 may 2024	58.49	59.07	58.37	59.02	59.02	5,727
21 may 2024	58.59	58.68	58.14	58.41	58.41	14,023
20 may 2024	58.21	58.71	58.21	58.71	58.71	1,814
17 may 2024	58.43	58.49	58.20	58.32	58.32	4,560
16 may 2024	58.93	59.01	58.70	58.70	58.70	2,714
15 may 2024	58.28	58.65	58.12	58.56	58.56	10,651
14 may 2024	57.78	58.35	57.78	58.25	58.25	5,699
13 may 2024	57.08	57.74	57.02	57.63	57.63	5,674
10 may 2024	57.13	57.37	56.91	56.93	56.93	2,414
09 may 2024	57.19	57.22	56.77	57.05	57.05	1,809
08 may 2024	57.57	57.57	56.98	57.06	57.06	4,044
07 may 2024	57.87	57.95	57.63	57.91	57.91	4,636
06 may 2024	57.15	57.68	57.06	57.58	57.58	6,743
03 may 2024	56.48	57.07	56.25	56.85	56.85	12,601
02 may 2024	56.15	56.39	55.54	56.01	56.01	5,871
30 abr 2024	57.08	57.18	56.75	56.75	56.75	4,468
29 abr 2024	57.03	57.35	56.98	56.98	56.98	4,039
26 abr 2024	55.99	57.13	55.99	57.03	57.03	10,296
25 abr 2024	55.78	56.12	55.19	55.32	55.32	16,098
24 abr 2024	56.22	56.55	56.00	56.10	56.10	7,797
23 abr 2024	54.67	55.50	54.49	55.41	55.41	8,625
22 abr 2024	54.46	54.71	53.98	54.18	54.18	10,945
19 abr 2024	55.04	55.35	54.69	54.76	54.76	17,652
18 abr 2024	56.44	56.44	55.43	56.13	56.13	23,337
17 abr 2024	56.70	57.04	56.45	56.45	56.45	3,379
16 abr 2024	56.88	56.91	56.26	56.78	56.78	14,882
15 abr 2024	58.87	59.10	57.98	58.18	58.18	19,422
12 abr 2024	59.88	59.90	58.87	59.05	59.05	8,951
11 abr 2024	59.06	59.28	58.63	59.06	59.06	8,985
10 abr 2024	59.77	59.89	58.80	58.96	58.96	11,044
09 abr 2024	58.83	59.42	58.83	59.07	59.07	5,424
08 abr 2024	58.49	59.00	58.40	58.90	58.90	7,854
05 abr 2024	58.45	58.74	58.32	58.55	58.55	12,918
04 abr 2024	59.47	59.90	59.30	59.77	59.77	9,208
03 abr 2024	59.21	59.54	58.93	59.42	59.42	4,996
02 abr 2024	60.22	60.52	58.92	59.20	59.20	19,284
28 mar 2024	60.03	60.48	60.00	60.43	60.43	14,627
27 mar 2024	59.77	60.05	59.31	59.74	59.74	8,701
26 mar 2024	59.66	59.92	59.60	59.82	59.82	7,251
25 mar 2024	59.59	59.66	59.23	59.45	59.45	13,205
22 mar 2024	60.07	60.15	59.48	59.67	59.67	7,089
21 mar 2024	59.78	60.36	59.51	60.36	60.36	13,546
20 mar 2024	57.95	58.32	57.86	58.08	58.08	7,922
19 mar 2024	58.21	58.35	57.36	58.03	58.03	11,685
18 mar 2024	58.39	58.80	58.18	58.45	58.45	11,525
15 mar 2024	58.55	58.75	57.92	58.04	58.04	9,565
14 mar 2024	59.82	59.88	58.71	58.80	58.80	11,807
13 mar 2024	60.52	60.52	59.65	59.73	59.73	12,252
12 mar 2024	60.50	60.73	59.70	60.37	60.37	6,610
11 mar 2024	60.17	60.25	59.60	59.98	59.98	22,118
08 mar 2024	61.50	61.95	60.82	60.82	60.82	19,606
07 mar 2024	60.49	61.37	60.30	61.27	61.27	10,054
06 mar 2024	60.00	60.68	60.00	60.63	60.63	5,859
05 mar 2024	60.90	60.96	59.54	59.71	59.71	20,919
04 mar 2024	61.31	61.53	61.05	61.10	61.10	14,072
01 mar 2024	60.36	60.81	60.06	60.74	60.74	10,508
29 feb 2024	59.26	60.06	59.06	59.86	59.86	11,746
28 feb 2024	59.71	59.75	59.14	59.37	59.37	15,571
27 feb 2024	59.27	59.79	59.11	59.65	59.65	16,199
26 feb 2024	58.55	59.25	58.47	59.25	59.25	7,742
23 feb 2024	58.69	58.90	58.19	58.43	58.43	8,489
22 feb 2024	58.20	58.68	58.20	58.65	58.65	14,723
21 feb 2024	57.39	57.39	56.39	56.51	56.51	10,317
20 feb 2024	58.64	58.72	57.22	57.61	57.61	8,614
19 feb 2024	58.65	58.85	58.59	58.71	58.71	6,799
16 feb 2024	59.32	59.65	58.48	58.97	58.97	10,195
15 feb 2024	59.13	59.32	58.94	59.06	59.06	12,354
14 feb 2024	57.84	58.59	57.84	58.35	58.35	42,800
13 feb 2024	58.93	58.93	57.30	57.97	57.97	23,213
12 feb 2024	58.76	59.59	58.75	59.57	59.57	8,813
09 feb 2024	58.16	58.71	58.11	58.42	58.42	19,767
08 feb 2024	57.41	58.05	57.16	57.95	57.95	8,935
07 feb 2024	56.74	57.19	56.59	56.96	56.96	4,240
06 feb 2024	57.11	57.34	56.80	56.86	56.86	7,004
05 feb 2024	56.55	56.92	56.25	56.58	56.58	10,683
02 feb 2024	56.01	56.51	55.88	56.48	56.48	6,535
01 feb 2024	56.00	56.24	55.28	55.31	55.31	3,780
31 ene 2024	56.73	56.79	55.82	56.07	56.07	9,853
30 ene 2024	57.50	57.65	56.99	57.19	57.19	39,469
29 ene 2024	56.65	57.02	56.51	57.01	57.01	6,333
26 ene 2024	56.83	57.08	56.50	56.89	56.89	19,859
25 ene 2024	57.42	57.82	57.23	57.74	57.74	12,267
24 ene 2024	57.60	57.84	57.44	57.75	57.75	39,277
23 ene 2024	57.01	57.46	56.85	57.20	57.20	9,360
22 ene 2024	56.56	57.32	56.56	57.17	57.17	17,252
19 ene 2024	55.45	55.69	55.40	55.44	55.44	12,513
18 ene 2024	54.29	55.14	54.24	55.09	55.09	13,634
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...

S&P 5005,360.79+13.80(+0.26%)

Dow Jones38,868.04+69.05(+0.18%)

Nasdaq17,192.53+59.40(+0.35%)

Russell 20002,031.61+5.06(+0.25%)

Petróleo78.23+0.49(+0.63%)

Oro2,328.00+3.00(+0.13%)

WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTI2.DE)

S&P 500
5,360.79
+13.80(+0.26%)

Dow Jones
38,868.04
+69.05(+0.18%)

Nasdaq
17,192.53
+59.40(+0.35%)

Russell 2000
2,031.61
+5.06(+0.25%)

Petróleo
78.23
+0.49(+0.63%)

Oro
2,328.00
+3.00(+0.13%)