WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR Acc (WTIM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24.97 | 25.11 | 24.91 | 25.11 | 25.11 | 1,407 |
| 25 abr 2024 | 24.89 | 24.89 | 24.59 | 24.76 | 24.76 | 2,442 |
| 24 abr 2024 | 24.98 | 25.02 | 24.86 | 24.93 | 24.93 | 41,760 |
| 23 abr 2024 | 24.86 | 24.96 | 24.83 | 24.96 | 24.96 | 1,992 |
| 22 abr 2024 | 24.74 | 24.76 | 24.69 | 24.76 | 24.76 | - |
| 19 abr 2024 | 24.44 | 24.59 | 24.40 | 24.59 | 24.59 | 714 |
| 18 abr 2024 | 24.53 | 24.58 | 24.40 | 24.56 | 24.56 | 527 |
| 17 abr 2024 | 24.50 | 24.75 | 24.48 | 24.48 | 24.48 | 8,911 |
| 16 abr 2024 | 24.55 | 24.63 | 24.51 | 24.56 | 24.56 | 3,727 |
| 15 abr 2024 | 24.83 | 25.00 | 24.81 | 24.81 | 24.81 | 1,305 |
| 12 abr 2024 | 25.07 | 25.11 | 24.78 | 24.80 | 24.80 | 1,506 |
| 11 abr 2024 | 24.87 | 24.88 | 24.78 | 24.83 | 24.83 | 142 |
| 10 abr 2024 | 25.04 | 25.11 | 24.85 | 24.92 | 24.92 | 762 |
| 09 abr 2024 | 24.99 | 24.99 | 24.90 | 24.91 | 24.91 | 4,384 |
| 08 abr 2024 | 24.92 | 25.07 | 24.92 | 25.07 | 25.07 | 3,378 |
| 05 abr 2024 | 25.04 | 25.04 | 24.89 | 24.97 | 24.97 | 3,101 |
| 04 abr 2024 | 25.20 | 25.20 | 25.15 | 25.19 | 25.19 | 3,406 |
| 03 abr 2024 | 25.10 | 25.20 | 25.07 | 25.18 | 25.18 | 1,407 |
| 02 abr 2024 | 25.53 | 25.53 | 25.07 | 25.07 | 25.07 | 1,634 |
| 28 mar 2024 | 25.43 | 25.43 | 25.36 | 25.36 | 25.36 | 206 |
| 27 mar 2024 | 25.28 | 25.39 | 25.23 | 25.39 | 25.39 | 3,680 |
| 26 mar 2024 | 25.14 | 25.28 | 25.14 | 25.23 | 25.23 | 298 |
| 25 mar 2024 | 25.16 | 25.20 | 25.08 | 25.18 | 25.18 | 277 |
| 22 mar 2024 | 25.10 | 25.16 | 25.06 | 25.16 | 25.16 | 1,522 |
| 21 mar 2024 | 25.20 | 25.24 | 25.11 | 25.17 | 25.17 | 279 |
| 20 mar 2024 | 24.92 | 25.03 | 24.92 | 24.99 | 24.99 | 207 |
| 19 mar 2024 | 24.93 | 25.08 | 24.89 | 25.08 | 25.08 | 7,321 |
| 18 mar 2024 | 24.92 | 25.05 | 24.92 | 24.97 | 24.97 | 242 |
| 15 mar 2024 | 25.14 | 25.23 | 25.05 | 25.05 | 25.05 | 225 |
| 14 mar 2024 | 25.29 | 25.30 | 25.16 | 25.16 | 25.16 | - |
| 13 mar 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 35 |
| 12 mar 2024 | 25.06 | 25.18 | 24.98 | 25.17 | 25.17 | 3,071 |
| 11 mar 2024 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | 2,903 |
| 08 mar 2024 | 25.27 | 25.27 | 25.14 | 25.14 | 25.14 | 953 |
| 07 mar 2024 | 24.93 | 25.27 | 24.93 | 25.27 | 25.27 | 547 |
| 06 mar 2024 | 25.00 | 25.08 | 25.00 | 25.05 | 25.05 | 572 |
| 05 mar 2024 | 25.12 | 25.15 | 25.05 | 25.05 | 25.05 | 736 |
| 04 mar 2024 | 25.23 | 25.23 | 25.14 | 25.22 | 25.22 | 2,558 |
| 01 mar 2024 | 25.17 | 25.24 | 25.08 | 25.18 | 25.18 | 2,598 |
| 29 feb 2024 | 25.11 | 25.16 | 25.07 | 25.08 | 25.08 | 4,165 |
| 28 feb 2024 | 25.15 | 25.15 | 25.00 | 25.08 | 25.08 | 331 |
| 27 feb 2024 | 25.13 | 25.18 | 25.11 | 25.18 | 25.18 | 745 |
| 26 feb 2024 | 25.16 | 25.17 | 25.12 | 25.13 | 25.13 | 283 |
| 23 feb 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 25.24 | 1,064 |
| 22 feb 2024 | 25.18 | 25.28 | 25.14 | 25.23 | 25.23 | 5,064 |
| 21 feb 2024 | 24.90 | 24.90 | 24.83 | 24.84 | 24.84 | 51 |
| 20 feb 2024 | 24.91 | 24.91 | 24.78 | 24.86 | 24.86 | 1,789 |
| 19 feb 2024 | 24.88 | 25.00 | 24.81 | 24.97 | 24.97 | 903 |
| 16 feb 2024 | 24.93 | 24.98 | 24.91 | 24.95 | 24.95 | 773 |
| 15 feb 2024 | 24.75 | 24.85 | 24.75 | 24.77 | 24.77 | 89 |
| 14 feb 2024 | 24.55 | 24.68 | 24.55 | 24.61 | 24.61 | 238 |
| 13 feb 2024 | 24.87 | 24.87 | 24.58 | 24.62 | 24.62 | 100 |
| 12 feb 2024 | 24.88 | 24.97 | 24.88 | 24.94 | 24.94 | 395 |
| 09 feb 2024 | 24.80 | 24.84 | 24.77 | 24.81 | 24.81 | 2,253 |
| 08 feb 2024 | 24.71 | 24.82 | 24.71 | 24.80 | 24.80 | 606 |
| 07 feb 2024 | 24.71 | 24.73 | 24.65 | 24.65 | 24.65 | 423 |
| 06 feb 2024 | 24.67 | 24.73 | 24.51 | 24.73 | 24.73 | 214 |
| 05 feb 2024 | 24.60 | 24.67 | 24.51 | 24.59 | 24.59 | 5,985 |
| 02 feb 2024 | 24.74 | 24.75 | 24.53 | 24.59 | 24.59 | 3,390 |
| 01 feb 2024 | 24.60 | 24.65 | 24.52 | 24.58 | 24.58 | 1,733 |
| 31 ene 2024 | 24.65 | 24.69 | 24.56 | 24.63 | 24.63 | 2,667 |
| 30 ene 2024 | 24.68 | 24.76 | 24.63 | 24.69 | 24.69 | 740 |
| 29 ene 2024 | 24.63 | 24.66 | 24.55 | 24.66 | 24.66 | 1,076 |
| 26 ene 2024 | 24.47 | 24.73 | 24.47 | 24.73 | 24.73 | 852 |
| 25 ene 2024 | 24.26 | 24.38 | 24.22 | 24.38 | 24.38 | 200 |
| 24 ene 2024 | 24.09 | 24.28 | 24.09 | 24.28 | 24.28 | 669 |
| 23 ene 2024 | 24.05 | 24.05 | 23.94 | 23.94 | 23.94 | 21 |
| 22 ene 2024 | 23.98 | 24.01 | 23.91 | 23.98 | 23.98 | 331 |
| 19 ene 2024 | 23.92 | 23.92 | 23.75 | 23.76 | 23.76 | 941 |
| 18 ene 2024 | 23.74 | 23.83 | 23.68 | 23.83 | 23.83 | 96 |
| 17 ene 2024 | 23.59 | 23.61 | 23.48 | 23.60 | 23.60 | 2,548 |
| 16 ene 2024 | 23.67 | 23.83 | 23.67 | 23.83 | 23.83 | 10 |
| 15 ene 2024 | 23.98 | 23.99 | 23.83 | 23.86 | 23.86 | 612 |
| 12 ene 2024 | 23.81 | 23.97 | 23.81 | 23.97 | 23.97 | 635 |
| 11 ene 2024 | 23.92 | 23.98 | 23.70 | 23.79 | 23.79 | 297 |
| 10 ene 2024 | 23.77 | 23.79 | 23.69 | 23.76 | 23.76 | 118 |
| 09 ene 2024 | 23.83 | 23.83 | 23.63 | 23.80 | 23.80 | 256 |
| 08 ene 2024 | 23.67 | 23.82 | 23.44 | 23.82 | 23.82 | 270 |
| 05 ene 2024 | 23.55 | 23.69 | 23.46 | 23.64 | 23.64 | 1,333 |
| 04 ene 2024 | 23.71 | 23.80 | 23.63 | 23.74 | 23.74 | 469 |
| 03 ene 2024 | 23.99 | 23.99 | 23.65 | 23.65 | 23.65 | 918 |
| 02 ene 2024 | 24.30 | 24.30 | 24.00 | 24.01 | 24.01 | 354 |
| 29 dic 2023 | 24.16 | 24.25 | 24.16 | 24.19 | 24.19 | 207 |
| 28 dic 2023 | 24.27 | 24.27 | 24.13 | 24.13 | 24.13 | 407 |
| 27 dic 2023 | 24.27 | 24.27 | 24.17 | 24.21 | 24.21 | 1,706 |
| 22 dic 2023 | 24.12 | 24.20 | 24.10 | 24.17 | 24.17 | 1,329 |
| 21 dic 2023 | 24.16 | 24.20 | 24.11 | 24.19 | 24.19 | 385 |
| 20 dic 2023 | 24.17 | 24.24 | 24.17 | 24.24 | 24.24 | 6,350 |
| 19 dic 2023 | 24.14 | 24.24 | 24.14 | 24.20 | 24.20 | 210 |
| 18 dic 2023 | 24.13 | 24.15 | 24.08 | 24.09 | 24.09 | 48 |
| 15 dic 2023 | 24.29 | 24.32 | 24.22 | 24.22 | 24.22 | 1,244 |
| 14 dic 2023 | 24.32 | 24.33 | 24.13 | 24.18 | 24.18 | 10,297 |
| 13 dic 2023 | 24.00 | 24.06 | 23.98 | 23.98 | 23.98 | 279 |
| 12 dic 2023 | 23.97 | 24.01 | 23.97 | 23.98 | 23.98 | 874 |
| 11 dic 2023 | 23.94 | 23.95 | 23.89 | 23.95 | 23.95 | 162 |
| 08 dic 2023 | 23.73 | 23.91 | 23.73 | 23.89 | 23.89 | 1,097 |
| 07 dic 2023 | 23.59 | 23.70 | 23.59 | 23.70 | 23.70 | 102 |
| 06 dic 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 05 dic 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 04 dic 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| *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.