Marchés français ouverture 2 h 7 min

WisdomTree Investments, Inc. (WETF)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,5900+0,0700 (+1,99 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 20203,51003,60003,41003,59003,5900490 600
28 oct. 20203,60003,61003,46003,52003,5200927 800
27 oct. 20203,81003,84003,69003,70003,7000595 800
26 oct. 20203,89003,97003,73003,84003,8400399 000
23 oct. 20203,94003,99003,89003,96003,9600268 000
22 oct. 20203,76003,95003,73003,90003,9000587 300
21 oct. 20203,94003,94003,74003,75003,7500531 900
20 oct. 20204,01004,06003,91003,94003,9400391 900
19 oct. 20204,18004,23003,95003,96003,9600847 000
16 oct. 20204,00004,19003,95004,16004,16001 084 200
15 oct. 20203,75004,02003,75004,02004,0200672 200
14 oct. 20203,99004,04003,81003,81003,8100567 500
13 oct. 20203,99004,04003,86003,97003,9700609 000
12 oct. 20203,97004,09003,88004,00004,0000829 000
09 oct. 20203,83003,98003,83003,97003,9700630 600
08 oct. 20203,81004,02003,72003,99003,99001 101 400
07 oct. 20203,73003,80003,61003,74003,74001 120 300
06 oct. 20203,50003,75003,42003,66003,66001 401 600
05 oct. 20203,33003,54003,33003,46003,4600635 900
02 oct. 20203,18003,39003,15003,31003,31002 182 600
01 oct. 20203,18003,26003,18003,25003,2500529 400
30 sept. 20203,28003,33003,18003,20003,2000814 300
29 sept. 20203,22003,28003,20003,24003,2400594 000
28 sept. 20203,20003,39003,19003,24003,2400712 000
25 sept. 20203,08003,15003,06003,14003,1400764 500
24 sept. 20203,11003,22003,08003,12003,1200504 900
23 sept. 20203,19003,22003,07003,09003,0900959 200
22 sept. 20203,26003,29003,17003,19003,1900697 100
21 sept. 20203,34003,39003,14003,25003,2500824 800
18 sept. 20203,43003,45003,32003,43003,43003 871 900
17 sept. 20203,31003,40003,28003,38003,3800705 200
16 sept. 20203,21003,45003,19003,38003,38001 056 100
15 sept. 20203,29003,29003,15003,20003,20002 060 300
14 sept. 20203,34003,35003,22003,26003,26002 297 000
11 sept. 20203,38003,44003,26003,27003,27001 355 500
10 sept. 20203,54003,58003,36003,37003,3700994 200
09 sept. 20203,63003,63003,40003,53003,53002 322 600
08 sept. 20203,73003,73003,50003,58003,5800976 300
04 sept. 20203,78003,80003,62003,64003,6400463 800
03 sept. 20203,78003,81003,64003,67003,6700587 600
02 sept. 20203,79003,81003,69003,77003,7700549 200
01 sept. 20203,71003,77003,68003,76003,7600413 200
31 août 20203,86003,86003,69003,74003,7400748 800
28 août 20203,81003,89003,72003,87003,8700857 600
27 août 20203,81003,93003,75003,76003,7600556 500
26 août 20203,86003,87003,72003,78003,7800538 800
25 août 20203,91003,91003,77003,85003,8500451 700
24 août 20203,76003,91003,75003,87003,8700422 700
21 août 20203,78003,80003,68003,74003,7400598 900
20 août 20203,83003,87003,76003,78003,7800468 900
19 août 20203,88003,90003,82003,87003,8700513 400
18 août 20203,79003,93003,69003,87003,8700531 000
17 août 20203,92003,92003,77003,80003,8000425 900
14 août 20203,96004,00003,88003,92003,9200346 600
13 août 20204,06004,16003,97003,99003,9900769 600
12 août 20204,29004,35004,06004,10004,1000709 900
11 août 20204,28004,50004,19004,24004,24002 375 300
11 août 20200.03 Dividende
10 août 20204,30004,34004,20004,27004,24001 283 000
07 août 20203,79004,33003,79004,29004,25991 928 300
06 août 20203,70003,84003,70003,82003,7932581 600
05 août 20203,52003,75003,48003,74003,7137640 300
04 août 20203,49003,56003,33003,49003,46551 327 400
03 août 20203,60003,64003,38003,47003,4456818 100
31 juil. 20203,50003,64003,46003,60003,57471 233 500
30 juil. 20203,48003,62003,46003,55003,5251805 000
29 juil. 20203,50003,59003,46003,56003,5350539 300
28 juil. 20203,55003,58003,48003,48003,4556487 100
27 juil. 20203,57003,63003,50003,60003,5747355 300
24 juil. 20203,68003,68003,57003,59003,5648698 700
23 juil. 20203,68003,72003,57003,67003,6442793 200
22 juil. 20203,57003,85003,56003,71003,6839842 400
21 juil. 20203,63003,65003,56003,60003,5747607 600
20 juil. 20203,70003,70003,56003,56003,5350387 300
17 juil. 20203,70003,81003,67003,71003,6839651 200
16 juil. 20203,69003,77003,59003,73003,7038539 800
15 juil. 20203,49003,77003,44003,74003,71371 228 500
14 juil. 20203,45003,45003,29003,36003,33641 248 400
13 juil. 20203,51003,51003,38003,42003,3960717 100
10 juil. 20203,36003,51003,36003,48003,4556567 000
09 juil. 20203,62003,62003,37003,40003,3761697 100
08 juil. 20203,75003,83003,62003,65003,6244751 500
07 juil. 20203,80003,82003,71003,74003,71371 087 900
06 juil. 20203,54003,91003,50003,84003,81301 733 600
02 juil. 20203,59003,68003,42003,43003,4059704 900
01 juil. 20203,47003,52003,40003,44003,4158708 400
30 juin 20203,37003,51003,37003,47003,4456584 700
29 juin 20203,25003,44003,24003,39003,3662916 300
26 juin 20203,33003,37003,13003,19003,16763 700 500
25 juin 20203,26003,39003,26003,38003,3563563 200
24 juin 20203,38003,39003,25003,29003,2669951 600
23 juin 20203,44003,58003,40003,44003,4158769 300
22 juin 20203,56003,61003,33003,38003,3563828 800
19 juin 20203,72003,77003,55003,61003,58461 643 300
18 juin 20203,59003,68003,52003,67003,64421 344 200
17 juin 20203,72003,73003,56003,62003,5946948 000
16 juin 20203,70003,77003,57003,73003,70381 189 200
15 juin 20203,26003,51003,26003,49003,4655785 000
12 juin 20203,26003,49003,21003,43003,40591 434 800
11 juin 20203,55003,62003,09003,10003,07821 469 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...