WisdomTree International Equity (DWM)

DWM
🏛️ Estados Unidos →
65.84
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 52.59 52.65 52.40 52.51 0.0M
2023-12-28 52.60 52.68 52.36 52.36 0.0M
2023-12-27 52.41 52.66 52.40 52.58 0.1M
2023-12-26 52.24 52.49 52.13 52.35 0.0M
2023-12-22 52.17 52.28 52.05 52.10 0.0M
2023-12-21 52.12 52.40 52.07 52.39 0.0M
2023-12-20 52.02 52.15 51.51 51.54 0.0M
2023-12-19 51.88 52.10 51.88 52.10 0.0M
2023-12-18 51.76 51.76 51.59 51.69 0.0M
2023-12-15 51.73 51.79 51.44 51.46 0.0M
2023-12-14 51.93 52.25 51.87 52.09 0.0M
2023-12-13 51.08 51.76 50.80 51.75 0.0M
2023-12-12 50.86 51.00 50.73 51.00 0.0M
2023-12-11 50.75 50.97 50.75 50.90 0.0M
2023-12-08 50.62 50.92 50.62 50.90 0.0M
2023-12-07 50.59 50.82 50.51 50.77 0.0M
2023-12-06 50.78 50.86 50.46 50.49 0.0M
2023-12-05 50.45 50.57 50.35 50.37 0.0M
2023-12-04 50.46 50.63 50.41 50.54 0.0M
2023-12-01 50.47 50.97 50.38 50.88 0.0M
2023-11-30 50.44 50.53 50.30 50.41 0.0M
2023-11-29 50.48 50.62 50.40 50.45 0.0M
2023-11-28 50.22 50.54 50.20 50.39 0.0M
2023-11-27 50.30 50.33 50.18 50.27 0.0M
2023-11-24 50.15 50.45 50.15 50.45 0.0M
2023-11-22 49.92 49.96 49.78 49.94 0.0M
2023-11-21 50.03 50.12 49.84 49.92 0.0M
2023-11-20 49.91 50.22 49.91 50.09 0.0M
2023-11-17 49.77 50.00 49.73 50.00 0.0M
2023-11-16 49.25 49.38 49.09 49.26 0.0M
2023-11-15 49.45 49.55 49.36 49.38 0.0M
2023-11-14 49.01 49.54 49.01 49.49 0.0M
2023-11-13 47.97 48.34 47.92 48.33 0.0M
2023-11-10 48.04 48.20 47.65 48.20 0.0M
2023-11-09 48.25 48.42 47.88 47.88 0.0M
2023-11-08 48.02 48.03 47.75 47.90 0.0M
2023-11-07 48.13 48.18 47.96 48.08 0.0M
2023-11-06 48.72 48.72 48.44 48.49 0.0M
2023-11-03 48.78 48.94 48.71 48.84 0.0M
2023-11-02 48.17 48.39 48.10 48.39 0.0M
2023-11-01 47.16 47.50 47.11 47.50 0.0M
2023-10-31 47.01 47.13 46.85 47.07 0.0M
2023-10-30 46.94 47.03 46.73 47.03 0.0M
2023-10-27 46.89 46.89 46.35 46.50 0.0M
2023-10-26 46.73 46.78 46.42 46.53 0.0M
2023-10-25 46.94 47.12 46.78 46.85 0.0M
2023-10-24 46.94 47.10 46.86 47.08 0.0M
2023-10-23 46.66 47.05 46.51 46.85 0.0M
2023-10-20 47.13 47.21 46.82 46.82 0.0M
2023-10-19 47.55 47.76 47.30 47.32 0.0M
2023-10-18 48.13 48.13 47.66 47.71 0.0M
2023-10-17 47.98 48.61 47.98 48.39 0.0M
2023-10-16 48.14 48.38 48.05 48.38 0.0M
2023-10-13 48.23 48.33 47.86 47.98 0.0M
2023-10-12 48.81 48.81 48.18 48.35 0.0M
2023-10-11 48.91 48.91 48.54 48.80 0.0M
2023-10-10 48.56 48.87 48.53 48.67 0.0M
2023-10-09 47.72 48.13 47.69 48.08 0.0M
2023-10-06 47.51 48.17 47.28 48.06 0.0M
2023-10-05 47.37 47.61 47.31 47.49 0.0M
2023-10-04 47.11 47.11 46.71 47.08 0.1M
2023-10-03 47.21 47.24 46.99 47.11 0.1M
2023-10-02 48.14 48.14 47.55 47.68 0.0M
2023-09-29 48.95 48.95 48.21 48.35 0.0M
2023-09-28 48.46 48.76 48.29 48.58 0.1M
2023-09-27 48.43 48.43 47.93 48.13 0.1M
2023-09-26 48.49 48.58 48.22 48.25 0.0M
2023-09-25 48.66 48.86 48.59 48.86 0.0M
2023-09-22 49.63 49.79 49.36 49.41 0.0M
2023-09-21 49.68 49.77 49.34 49.38 0.0M
2023-09-20 50.40 50.66 50.03 50.07 0.0M
2023-09-19 50.21 50.30 50.11 50.28 0.0M
2023-09-18 50.06 50.12 49.94 50.02 0.0M
2023-09-15 50.39 50.46 50.17 50.19 0.0M
2023-09-14 50.00 50.31 50.00 50.27 0.0M
2023-09-13 49.70 49.73 49.46 49.58 0.0M
2023-09-12 49.63 49.81 49.62 49.69 0.1M
2023-09-11 49.73 49.89 49.64 49.75 0.0M
2023-09-08 49.13 49.37 49.10 49.19 0.1M
2023-09-07 49.31 49.37 49.09 49.21 0.1M
2023-09-06 49.58 49.59 49.22 49.38 0.1M
2023-09-05 49.85 49.85 49.57 49.58 0.0M
2023-09-01 50.38 50.38 49.81 49.99 0.0M
2023-08-31 50.12 50.18 49.80 49.94 0.0M
2023-08-30 50.20 50.31 50.04 50.11 0.0M
2023-08-29 49.46 50.16 49.46 50.10 0.0M
2023-08-28 49.38 49.52 49.38 49.51 0.0M
2023-08-25 49.03 49.09 48.71 49.04 0.0M
2023-08-24 49.04 49.08 48.68 48.69 0.1M
2023-08-23 49.02 49.38 49.02 49.30 0.0M
2023-08-22 49.12 49.12 48.75 48.86 0.0M
2023-08-21 48.92 49.00 48.74 48.90 0.0M
2023-08-18 48.45 48.86 48.45 48.77 0.0M
2023-08-17 49.18 49.23 48.72 48.81 0.0M
2023-08-16 49.24 49.43 48.98 49.02 0.0M
2023-08-15 49.66 49.66 49.30 49.41 0.0M
2023-08-14 49.79 50.07 49.60 50.05 0.0M
2023-08-11 50.25 50.35 50.12 50.20 0.0M
2023-08-10 50.80 51.09 50.50 50.53 0.0M
2023-08-09 50.37 50.49 50.26 50.39 0.0M
2023-08-08 49.99 50.30 49.85 50.23 0.0M
2023-08-07 50.47 50.68 50.32 50.68 0.0M
2023-08-04 50.31 50.72 50.20 50.27 0.0M
2023-08-03 49.84 50.19 49.83 50.07 0.0M
2023-08-02 50.50 50.50 50.11 50.13 0.0M
2023-08-01 51.20 51.28 50.98 51.07 0.1M
2023-07-31 51.78 51.92 51.67 51.79 0.1M
2023-07-28 51.74 51.87 51.63 51.69 0.0M
2023-07-27 51.85 51.97 51.35 51.42 0.0M
2023-07-26 51.23 51.75 51.23 51.59 0.0M
2023-07-25 51.33 51.54 51.33 51.50 0.0M
2023-07-24 51.17 51.40 51.17 51.29 0.0M
2023-07-21 51.43 51.43 51.21 51.37 0.0M
2023-07-20 51.47 51.56 51.29 51.34 0.0M
2023-07-19 51.47 51.54 51.29 51.46 0.1M
2023-07-18 51.14 51.48 51.12 51.41 0.0M
2023-07-17 51.00 51.16 50.91 51.08 0.0M
2023-07-14 51.44 51.44 51.13 51.13 0.0M
2023-07-13 51.30 51.54 51.29 51.51 0.0M
2023-07-12 50.43 50.81 50.43 50.69 0.0M
2023-07-11 49.40 49.80 49.40 49.79 0.0M
2023-07-10 49.06 49.28 49.06 49.26 0.0M
2023-07-07 48.82 49.35 48.82 49.19 0.0M
2023-07-06 48.87 48.87 48.52 48.80 0.0M
2023-07-05 49.70 49.80 49.56 49.65 0.0M
2023-07-03 50.03 50.21 50.03 50.03 0.0M
2023-06-30 49.93 50.10 49.89 50.03 0.1M
2023-06-29 49.42 49.53 49.35 49.48 0.0M
2023-06-28 49.54 49.67 49.42 49.57 0.1M
2023-06-27 49.38 49.67 49.31 49.58 0.0M
2023-06-26 49.06 49.45 49.06 49.17 0.1M
2023-06-23 49.91 50.22 49.91 50.12 0.1M
2023-06-22 50.87 50.90 50.71 50.86 0.1M
2023-06-21 50.83 51.28 50.75 51.17 0.1M
2023-06-20 51.25 51.25 50.90 51.00 0.0M
2023-06-16 51.79 51.85 51.60 51.60 0.0M
2023-06-15 51.17 51.71 51.17 51.63 0.0M
2023-06-14 51.17 51.33 50.82 51.10 0.1M
2023-06-13 50.66 50.83 50.66 50.77 0.0M
2023-06-12 50.33 50.38 50.15 50.28 0.0M
2023-06-09 50.20 50.31 50.15 50.27 0.0M
2023-06-08 50.03 50.31 49.98 50.31 0.0M
2023-06-07 49.95 49.99 49.67 49.75 0.0M
2023-06-06 49.92 50.14 49.88 50.10 0.0M
2023-06-05 49.88 49.88 49.67 49.75 0.0M
2023-06-02 49.81 50.01 49.81 49.94 0.0M
2023-06-01 48.82 49.35 48.82 49.25 0.0M
2023-05-31 48.62 48.69 48.25 48.54 0.1M
2023-05-30 49.51 49.51 49.04 49.14 0.0M
2023-05-26 49.40 49.71 49.39 49.66 0.0M
2023-05-25 49.25 49.34 49.11 49.27 0.0M
2023-05-24 49.80 49.80 49.51 49.56 0.0M
2023-05-23 50.41 50.52 50.12 50.16 0.0M
2023-05-22 50.68 50.85 50.68 50.75 0.0M
2023-05-19 50.69 50.80 50.63 50.76 0.0M
2023-05-18 50.54 50.54 50.22 50.43 0.0M
2023-05-17 50.41 50.68 50.33 50.61 0.0M
2023-05-16 50.74 50.80 50.50 50.50 0.0M
2023-05-15 50.89 51.09 50.84 51.02 0.0M
2023-05-12 50.90 50.90 50.53 50.64 0.0M
2023-05-11 50.71 50.84 50.49 50.79 0.0M
2023-05-10 51.33 51.33 50.80 51.09 0.0M
2023-05-09 51.13 51.44 51.12 51.36 0.0M
2023-05-08 51.66 51.66 51.46 51.53 0.4M
2023-05-05 51.00 51.58 50.99 51.51 0.0M
2023-05-04 50.58 50.88 50.57 50.73 0.0M
2023-05-03 50.78 51.11 50.72 50.79 0.0M
2023-05-02 50.67 50.72 50.41 50.71 0.0M
2023-05-01 51.46 51.50 51.29 51.32 0.0M
2023-04-28 51.01 51.40 50.98 51.37 0.0M
2023-04-27 51.04 51.43 51.00 51.39 0.0M
2023-04-26 51.21 51.23 50.77 50.85 0.0M
2023-04-25 51.20 51.20 50.76 50.83 0.0M
2023-04-24 51.34 51.49 51.32 51.45 0.0M
2023-04-21 51.25 51.34 50.97 51.29 0.0M
2023-04-20 51.16 51.29 51.09 51.27 0.0M
2023-04-19 51.12 51.33 51.10 51.33 0.1M
2023-04-18 51.18 51.36 51.15 51.34 0.1M
2023-04-17 50.97 51.07 50.83 51.06 0.0M
2023-04-14 51.30 51.37 50.93 51.13 0.0M
2023-04-13 51.09 51.37 51.09 51.37 0.0M
2023-04-12 50.86 50.95 50.63 50.70 0.1M
2023-04-11 50.32 50.48 50.32 50.42 0.0M
2023-04-10 49.79 50.17 49.79 50.17 0.0M
2023-04-06 49.97 50.29 49.93 50.19 0.1M
2023-04-05 50.00 50.09 49.78 49.93 0.0M
2023-04-04 50.25 50.35 50.09 50.24 0.0M
2023-04-03 49.96 50.28 49.96 50.24 0.1M
2023-03-31 49.74 49.91 49.68 49.73 0.1M
2023-03-30 49.73 49.73 49.56 49.68 0.0M
2023-03-29 49.06 49.14 48.96 49.06 0.1M
2023-03-28 48.47 48.68 48.43 48.55 0.0M
2023-03-27 48.32 48.47 48.18 48.47 0.0M
2023-03-24 48.21 48.48 48.02 48.48 0.0M
2023-03-23 49.07 49.34 48.45 48.65 0.0M
2023-03-22 48.93 49.49 48.70 48.70 0.0M
2023-03-21 48.90 49.00 48.69 48.95 0.0M
2023-03-20 47.99 48.43 47.95 48.21 0.1M
2023-03-17 47.64 47.65 47.30 47.54 0.0M
2023-03-16 47.27 48.07 47.25 48.05 0.0M
2023-03-15 47.26 47.67 47.00 47.57 0.0M
2023-03-14 48.90 49.08 48.69 49.07 0.1M
2023-03-13 48.42 48.90 48.33 48.57 0.0M
2023-03-10 49.37 49.46 48.89 48.89 0.0M
2023-03-09 49.85 49.98 49.32 49.40 0.0M
2023-03-08 49.75 49.83 49.62 49.77 0.0M
2023-03-07 50.31 50.31 49.47 49.53 0.0M
2023-03-06 50.35 50.48 50.32 50.40 0.0M
2023-03-03 50.10 50.52 49.98 50.46 0.0M
2023-03-02 49.47 49.91 49.44 49.90 0.1M
2023-03-01 49.75 49.83 49.56 49.74 0.1M
2023-02-28 49.57 49.58 49.30 49.30 0.0M
2023-02-27 49.57 49.76 49.54 49.65 0.0M
2023-02-24 49.00 49.15 48.94 49.15 0.1M
2023-02-23 49.89 49.92 49.50 49.91 0.0M
2023-02-22 49.94 49.94 49.59 49.71 0.0M
2023-02-21 50.17 50.30 49.99 50.03 0.0M
2023-02-17 50.01 50.45 49.97 50.41 0.0M
2023-02-16 49.95 50.50 49.95 50.19 0.0M
2023-02-15 50.01 50.36 49.97 50.36 0.0M
2023-02-14 50.25 50.75 50.25 50.61 0.0M
2023-02-13 50.19 50.53 50.19 50.53 0.0M
2023-02-10 50.15 50.15 49.90 50.09 0.0M
2023-02-09 50.79 50.83 50.17 50.26 0.0M
2023-02-08 50.33 50.37 50.05 50.15 0.0M
2023-02-07 49.66 50.36 49.65 50.28 0.1M
2023-02-06 49.86 49.97 49.64 49.85 0.0M
2023-02-03 50.42 50.68 50.21 50.29 0.1M
2023-02-02 51.14 51.14 50.66 50.83 0.0M
2023-02-01 50.70 51.31 50.47 51.12 0.0M
2023-01-31 50.35 50.76 50.27 50.72 0.0M
2023-01-30 50.65 50.73 50.46 50.48 0.0M
2023-01-27 50.64 50.90 50.59 50.81 0.0M
2023-01-26 50.91 50.94 50.49 50.87 0.1M
2023-01-25 50.40 50.86 50.40 50.86 0.0M
2023-01-24 50.29 50.61 50.28 50.52 0.0M
2023-01-23 50.20 50.59 50.20 50.53 0.0M
2023-01-20 49.99 50.44 49.87 50.44 0.0M
2023-01-19 49.86 50.10 49.69 49.95 0.0M
2023-01-18 50.66 50.74 49.96 49.96 0.0M
2023-01-17 50.24 50.35 50.11 50.20 0.0M
2023-01-13 49.73 50.12 49.73 50.11 0.0M
2023-01-12 49.62 49.99 49.24 49.88 0.0M
2023-01-11 49.01 49.12 48.89 49.12 0.0M
2023-01-10 48.70 48.85 48.54 48.81 0.0M
2023-01-09 48.89 49.16 48.67 48.67 0.0M
2023-01-06 47.68 48.59 47.53 48.56 0.0M
2023-01-05 47.48 47.62 47.36 47.42 0.0M
2023-01-04 47.97 48.01 47.68 47.86 0.0M
2023-01-03 47.49 47.65 47.16 47.34 0.0M