WisdomTree Europe Hedged Equity (HEDJ)

HEDJ
🏛️ Estados Unidos →
49.90
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
2022-12-30 70.52 70.52 69.78 69.96 0.0M
2022-12-29 70.80 71.27 70.71 71.13 0.1M
2022-12-28 70.69 70.75 70.01 70.01 0.1M
2022-12-27 70.92 71.33 70.48 70.67 0.0M
2022-12-23 70.41 70.75 70.31 70.75 0.0M
2022-12-22 71.21 71.21 70.24 70.80 0.0M
2022-12-21 71.17 71.76 71.16 71.59 0.0M
2022-12-20 70.38 70.67 70.18 70.56 0.0M
2022-12-19 70.73 70.80 70.18 70.45 0.0M
2022-12-16 70.75 70.75 70.12 70.58 0.1M
2022-12-15 71.40 71.40 70.80 70.99 0.1M
2022-12-14 72.95 73.24 72.56 72.77 0.0M
2022-12-13 73.83 74.00 72.66 72.94 0.1M
2022-12-12 72.29 72.72 72.01 72.72 0.0M
2022-12-09 72.66 72.83 72.49 72.57 0.1M
2022-12-08 72.34 72.56 72.22 72.35 0.0M
2022-12-07 72.69 73.04 72.44 72.80 0.1M
2022-12-06 73.25 73.28 72.71 73.04 0.0M
2022-12-05 73.28 73.40 72.92 73.25 0.0M
2022-12-02 73.63 74.00 73.56 73.87 0.1M
2022-12-01 74.08 74.14 73.60 73.68 0.1M
2022-11-30 73.36 74.30 73.18 74.29 0.0M
2022-11-29 73.00 73.24 72.85 73.19 0.0M
2022-11-28 72.83 73.17 72.56 72.76 0.1M
2022-11-25 73.30 73.48 73.14 73.33 0.0M
2022-11-23 72.67 72.97 72.65 72.90 0.0M
2022-11-22 72.48 72.96 72.44 72.94 0.0M
2022-11-21 72.02 72.50 71.97 72.30 0.0M
2022-11-18 71.93 72.08 71.65 72.07 0.0M
2022-11-17 70.53 71.34 70.53 71.31 0.0M
2022-11-16 71.46 71.50 71.14 71.40 0.1M
2022-11-15 72.37 72.46 71.08 71.61 0.0M
2022-11-14 72.10 72.45 71.74 71.78 0.0M
2022-11-11 71.59 72.22 71.45 72.04 0.0M
2022-11-10 70.59 71.40 70.22 71.34 0.1M
2022-11-09 69.13 69.43 68.67 68.80 0.2M
2022-11-08 69.20 69.42 68.81 69.19 0.0M
2022-11-07 68.87 69.01 68.67 68.81 0.0M
2022-11-04 68.44 68.96 68.05 68.71 0.1M
2022-11-03 65.86 66.93 65.86 66.61 0.0M
2022-11-02 67.74 68.19 66.93 66.93 0.0M
2022-11-01 68.76 68.82 67.96 68.29 0.0M
2022-10-31 67.95 68.20 67.82 67.89 0.1M
2022-10-28 67.56 68.42 67.51 68.38 0.1M
2022-10-27 67.66 67.92 67.43 67.59 0.0M
2022-10-26 67.13 67.95 67.13 67.40 0.1M
2022-10-25 66.60 67.97 66.44 67.66 0.0M
2022-10-24 66.69 67.02 66.25 66.55 0.1M
2022-10-21 64.95 66.09 64.95 66.07 0.1M
2022-10-20 65.33 65.92 65.15 65.34 0.0M
2022-10-19 65.57 65.68 65.02 65.36 0.0M
2022-10-18 66.27 66.43 65.48 65.88 0.0M
2022-10-17 64.98 65.23 64.76 64.86 0.0M
2022-10-14 64.93 65.17 63.52 63.66 0.2M
2022-10-13 61.95 64.47 61.73 64.40 0.1M
2022-10-12 63.17 63.41 63.05 63.17 0.0M
2022-10-11 63.15 63.61 62.78 63.07 0.0M
2022-10-10 64.00 64.00 63.30 63.69 0.0M
2022-10-07 64.05 64.08 63.27 63.39 0.0M
2022-10-06 64.92 64.92 64.50 64.61 0.0M
2022-10-05 65.12 65.77 64.83 65.47 0.0M
2022-10-04 65.32 65.90 65.32 65.78 0.1M
2022-10-03 62.91 63.69 62.82 63.41 0.0M
2022-09-30 62.43 62.94 62.12 62.20 0.0M
2022-09-29 62.17 62.38 61.71 62.11 0.1M
2022-09-28 62.83 63.62 62.81 63.44 0.1M
2022-09-27 63.38 63.54 62.35 62.75 0.1M
2022-09-26 63.17 63.67 62.87 63.09 0.1M
2022-09-23 63.54 63.58 63.01 63.50 0.1M
2022-09-22 64.98 65.03 64.37 64.67 0.1M
2022-09-21 65.38 66.02 64.95 65.01 0.0M
2022-09-20 65.37 65.38 64.64 64.97 0.2M
2022-09-19 65.34 66.27 65.34 66.23 0.0M
2022-09-16 65.75 66.16 65.66 66.01 0.1M
2022-09-15 66.45 66.99 66.30 66.40 0.0M
2022-09-14 66.88 67.06 66.59 66.98 0.0M
2022-09-13 67.96 68.35 67.04 67.15 0.0M
2022-09-12 68.66 68.96 68.56 68.75 0.0M
2022-09-09 67.30 67.76 67.26 67.76 0.1M
2022-09-08 65.44 66.41 65.41 66.02 0.1M
2022-09-07 65.52 66.40 65.52 66.27 0.0M
2022-09-06 65.76 65.98 65.37 65.46 0.0M
2022-09-02 66.25 66.72 64.90 65.04 0.0M
2022-09-01 65.30 65.88 65.07 65.88 0.2M
2022-08-31 66.98 67.14 66.10 66.18 0.0M
2022-08-30 67.33 67.42 66.58 66.78 0.0M
2022-08-29 66.86 67.25 66.71 67.11 0.0M
2022-08-26 68.56 68.56 66.92 66.98 0.0M
2022-08-25 68.50 69.09 68.50 69.03 0.4M
2022-08-24 68.43 68.77 68.31 68.55 0.3M
2022-08-23 68.46 68.72 68.17 68.37 0.7M
2022-08-22 68.81 68.86 68.50 68.57 0.3M
2022-08-19 70.39 70.51 69.93 70.07 0.0M
2022-08-18 70.65 70.99 70.65 70.85 0.0M
2022-08-17 70.61 70.79 70.29 70.55 0.1M
2022-08-16 71.01 71.83 71.01 71.65 0.0M
2022-08-15 70.80 71.41 70.80 71.39 0.0M
2022-08-12 70.66 71.35 70.57 71.33 0.0M
2022-08-11 70.55 70.67 70.23 70.35 0.0M
2022-08-10 70.70 70.81 70.60 70.77 0.0M
2022-08-09 70.13 70.17 69.75 69.92 0.0M
2022-08-08 70.89 71.12 70.44 70.46 0.1M
2022-08-05 70.40 70.60 70.26 70.54 0.0M
2022-08-04 70.95 71.19 70.79 70.85 0.0M
2022-08-03 70.01 70.72 70.00 70.67 0.0M
2022-08-02 69.77 70.00 69.51 69.53 0.0M
2022-08-01 70.25 70.37 69.81 70.01 0.1M
2022-07-29 70.20 70.69 70.13 70.69 0.2M
2022-07-28 68.88 69.74 68.70 69.65 0.0M
2022-07-27 68.27 68.95 68.17 68.91 0.2M
2022-07-26 67.74 68.03 67.66 67.70 0.0M
2022-07-25 68.37 68.54 68.12 68.42 0.1M
2022-07-22 68.56 68.68 67.86 68.05 0.0M
2022-07-21 67.77 68.48 67.77 68.48 0.0M
2022-07-20 67.78 68.13 67.39 67.71 0.1M
2022-07-19 67.30 68.38 67.30 68.32 0.1M
2022-07-18 66.97 66.99 66.15 66.34 0.0M
2022-07-15 65.93 66.53 65.76 66.39 0.0M
2022-07-14 65.23 65.56 64.79 65.56 0.3M
2022-07-13 65.37 66.26 65.34 66.10 0.1M
2022-07-12 66.09 66.68 65.87 66.17 0.3M
2022-07-11 66.39 66.67 66.21 66.28 0.3M
2022-07-08 66.55 66.99 66.42 66.71 0.0M
2022-07-07 66.01 66.57 66.01 66.57 0.5M
2022-07-06 65.14 65.71 65.11 65.56 0.6M
2022-07-05 64.21 64.93 64.01 64.93 0.1M
2022-07-01 65.23 66.03 65.14 65.94 0.0M
2022-06-30 65.06 65.79 64.71 65.54 0.1M
2022-06-29 66.34 66.51 65.96 66.23 0.1M
2022-06-28 67.30 67.63 66.33 66.34 0.0M
2022-06-27 66.92 67.11 66.69 66.76 0.1M
2022-06-24 65.96 67.18 65.96 67.18 0.1M
2022-06-23 66.76 66.91 66.10 66.77 0.2M
2022-06-22 66.82 67.48 66.59 67.01 0.0M
2022-06-21 67.94 67.94 67.59 67.73 0.0M
2022-06-17 67.00 67.61 66.96 67.23 0.0M
2022-06-16 66.90 67.05 66.31 66.34 0.1M
2022-06-15 69.05 69.59 68.44 69.26 0.4M
2022-06-14 68.48 68.79 67.58 68.04 0.1M
2022-06-13 69.09 69.42 68.68 68.90 0.1M
2022-06-10 70.97 70.97 70.35 70.62 0.0M
2022-06-09 72.68 73.02 72.02 72.02 0.0M
2022-06-08 73.67 73.81 73.31 73.35 0.4M
2022-06-07 74.08 74.71 74.08 74.70 0.0M
2022-06-06 75.19 75.34 74.62 74.79 0.1M
2022-06-03 74.22 74.35 74.02 74.15 0.0M
2022-06-02 74.00 74.86 73.97 74.86 0.0M
2022-06-01 74.32 74.32 73.38 73.60 0.1M
2022-05-31 74.27 74.52 73.91 74.17 0.1M
2022-05-27 73.64 74.32 73.64 74.28 0.4M
2022-05-26 72.60 73.30 72.58 73.14 0.1M
2022-05-25 71.79 72.65 71.79 72.39 0.0M
2022-05-24 72.22 72.27 71.59 72.06 0.0M
2022-05-23 72.10 72.76 71.97 72.48 0.6M
2022-05-20 72.31 72.31 70.81 71.71 0.1M
2022-05-19 70.64 71.50 70.49 71.16 0.0M
2022-05-18 72.72 72.87 71.66 71.68 0.0M
2022-05-17 73.35 73.70 72.90 73.70 0.1M
2022-05-16 72.02 72.80 71.86 72.42 0.1M
2022-05-13 71.88 72.76 71.85 72.67 0.1M
2022-05-12 70.18 71.26 70.04 70.80 0.4M
2022-05-11 70.23 71.28 69.85 69.85 0.4M
2022-05-10 70.97 71.00 69.81 70.28 0.0M
2022-05-09 69.80 70.00 69.04 69.26 0.1M
2022-05-06 71.02 71.19 70.40 70.79 0.1M
2022-05-05 73.17 73.17 71.42 71.74 0.1M
2022-05-04 72.95 74.02 72.52 73.94 0.2M
2022-05-03 72.69 73.05 72.53 72.85 0.2M
2022-05-02 72.70 73.01 72.00 72.69 0.1M
2022-04-29 73.81 74.24 72.63 72.67 0.1M
2022-04-28 73.05 73.95 72.38 73.76 0.1M
2022-04-27 72.20 72.85 71.82 72.43 0.1M
2022-04-26 73.21 73.27 71.61 71.61 0.1M
2022-04-25 73.19 73.67 72.64 73.67 0.1M
2022-04-22 74.60 74.60 73.61 73.74 0.0M
2022-04-21 75.92 76.08 74.54 74.66 0.0M
2022-04-20 74.65 74.94 74.54 74.75 0.0M
2022-04-19 73.08 74.08 73.08 74.07 0.1M
2022-04-18 72.98 73.88 72.98 73.33 0.0M
2022-04-14 73.65 73.87 73.22 73.33 0.1M
2022-04-13 72.70 73.30 72.67 73.18 0.1M
2022-04-12 73.22 73.40 72.58 72.80 0.1M
2022-04-11 73.29 73.74 72.96 73.05 0.1M
2022-04-08 73.56 74.01 73.44 73.62 0.1M
2022-04-07 73.24 73.70 72.64 73.39 0.1M
2022-04-06 72.85 73.33 72.46 73.27 0.0M
2022-04-05 74.40 74.60 74.11 74.43 0.0M
2022-04-04 74.53 75.10 74.40 75.07 0.1M
2022-04-01 74.44 74.53 73.98 74.47 0.0M
2022-03-31 74.39 74.39 73.59 73.59 0.1M
2022-03-30 75.01 75.07 74.55 74.82 0.1M
2022-03-29 76.10 76.27 75.41 76.06 0.1M
2022-03-28 74.40 74.73 73.97 74.60 0.1M
2022-03-25 73.95 74.03 73.37 74.03 0.0M
2022-03-24 73.68 74.08 73.44 74.08 0.0M
2022-03-23 73.95 74.15 73.54 73.55 0.9M
2022-03-22 74.66 75.06 74.59 74.86 0.1M
2022-03-21 74.52 74.69 73.81 74.21 0.1M
2022-03-18 73.59 74.95 73.59 74.95 0.0M
2022-03-17 73.57 74.49 73.49 74.49 0.1M
2022-03-16 73.26 74.43 73.22 74.34 0.2M
2022-03-15 71.32 71.90 70.90 71.75 0.4M
2022-03-14 71.27 71.78 70.72 71.13 0.1M
2022-03-11 70.89 70.98 69.61 69.68 0.1M
2022-03-10 69.21 70.22 69.21 69.70 0.1M
2022-03-09 70.00 71.63 69.51 70.90 0.2M
2022-03-08 67.33 69.00 66.27 67.28 0.2M
2022-03-07 68.40 68.53 65.82 66.23 0.3M
2022-03-04 68.93 69.22 67.78 68.53 0.1M
2022-03-03 72.15 72.16 70.63 70.92 0.1M
2022-03-02 71.86 72.70 71.76 72.17 0.2M
2022-03-01 72.77 73.01 70.81 71.25 0.1M
2022-02-28 72.79 73.93 72.57 73.04 0.1M
2022-02-25 73.76 74.79 73.62 74.64 0.1M
2022-02-24 71.14 73.35 70.96 73.07 0.2M
2022-02-23 75.36 75.36 73.85 73.98 0.0M
2022-02-22 74.42 74.97 73.64 74.48 0.1M
2022-02-18 76.53 76.66 76.15 76.33 0.0M
2022-02-17 77.02 77.05 76.25 76.38 0.1M
2022-02-16 76.95 77.56 76.84 77.49 0.1M
2022-02-15 76.78 77.37 76.78 77.28 0.1M
2022-02-14 75.71 75.83 74.95 75.56 0.1M
2022-02-11 77.68 77.80 75.91 76.16 0.0M
2022-02-10 77.59 78.39 77.25 77.43 0.1M
2022-02-09 77.98 78.20 77.84 78.20 0.1M
2022-02-08 76.42 77.19 76.34 77.03 0.1M
2022-02-07 76.51 76.86 76.37 76.39 0.2M
2022-02-04 76.12 76.78 75.82 76.31 0.1M
2022-02-03 77.55 77.70 76.75 76.91 0.1M
2022-02-02 78.82 78.98 78.56 78.80 0.1M
2022-02-01 78.48 78.53 78.03 78.53 0.0M
2022-01-31 77.09 78.17 77.05 77.98 0.1M
2022-01-28 76.84 77.68 76.32 77.68 0.1M
2022-01-27 77.72 78.05 77.04 77.36 0.1M
2022-01-26 77.54 77.75 76.30 76.71 0.1M
2022-01-25 76.20 76.92 75.53 76.45 0.1M
2022-01-24 76.33 76.98 74.79 76.91 0.2M
2022-01-21 78.42 78.73 77.77 77.85 0.1M
2022-01-20 79.67 80.10 79.19 79.23 0.1M
2022-01-19 80.07 80.17 79.33 79.37 0.0M
2022-01-18 79.48 79.79 79.36 79.49 0.2M
2022-01-14 79.86 80.30 79.79 80.17 0.0M
2022-01-13 80.74 80.74 79.93 80.00 0.1M
2022-01-12 80.63 80.84 80.50 80.75 0.2M
2022-01-11 80.30 80.83 80.10 80.83 0.1M
2022-01-10 79.98 80.13 79.39 80.07 0.1M
2022-01-07 80.76 81.00 80.45 80.80 0.1M
2022-01-06 81.21 81.30 80.86 80.93 0.1M
2022-01-05 82.26 82.33 81.33 81.46 0.4M
2022-01-04 82.11 82.18 81.77 81.97 0.2M
2022-01-03 81.10 81.43 80.98 81.32 0.0M