WisdomTree Energy Transition Metals ETC

WENT
🏛️ Alemania →
19.01
Última Actualización: 2025-10-03
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 16.46 16.50 16.32 16.46 0.0M
2023-12-28 16.55 16.55 16.43 16.50 0.0M
2023-12-27 16.47 16.54 16.47 16.54 0.0M
2023-12-22 16.43 16.43 16.35 16.37 0.0M
2023-12-21 16.35 16.41 16.31 16.37 0.0M
2023-12-20 16.34 16.44 16.34 16.37 0.0M
2023-12-19 16.23 16.34 16.23 16.34 0.0M
2023-12-18 16.33 16.37 16.32 16.32 0.0M
2023-12-15 16.29 16.48 16.29 16.42 0.0M
2023-12-14 16.20 16.31 16.20 16.24 0.0M
2023-12-13 15.88 16.02 15.88 15.97 0.0M
2023-12-12 16.05 16.05 16.01 16.01 0.0M
2023-12-11 16.10 16.10 16.00 16.00 0.0M
2023-12-08 16.27 16.27 16.19 16.19 0.0M
2023-12-07 16.10 16.10 16.05 16.07 0.0M
2023-12-06 16.23 16.23 16.08 16.08 0.0M
2023-12-05 16.23 16.23 16.06 16.06 0.0M
2023-12-04 16.30 16.37 16.30 16.37 0.0M
2023-12-01 16.22 16.49 16.22 16.49 0.0M
2023-11-30 16.23 16.24 16.19 16.24 0.0M
2023-11-29 16.24 16.25 16.23 16.25 0.0M
2023-11-28 16.05 16.28 16.05 16.19 0.0M
2023-11-27 16.10 16.10 16.00 16.03 0.0M
2023-11-24 16.13 16.13 16.01 16.11 0.0M
2023-11-23 16.16 16.22 16.16 16.22 0.0M
2023-11-22 16.25 16.27 16.17 16.17 0.0M
2023-11-21 16.26 16.35 16.23 16.35 0.0M
2023-11-20 16.24 16.30 16.20 16.30 0.0M
2023-11-17 16.30 16.33 16.23 16.23 0.0M
2023-11-16 16.41 16.45 16.32 16.32 0.0M
2023-11-15 16.36 16.45 16.36 16.45 0.0M
2023-11-14 16.34 16.37 16.34 16.37 0.0M
2023-11-13 16.32 16.35 16.28 16.35 0.0M
2023-11-10 16.52 16.52 16.31 16.31 0.0M
2023-11-09 16.51 16.60 16.51 16.60 0.0M
2023-11-08 16.71 16.71 16.65 16.66 0.0M
2023-11-07 16.68 16.68 16.58 16.58 0.0M
2023-11-06 16.69 16.74 16.69 16.74 0.0M
2023-11-03 16.74 16.74 16.61 16.64 0.0M
2023-11-02 16.77 16.77 16.64 16.64 0.0M
2023-11-01 16.67 16.78 16.67 16.77 0.0M
2023-10-31 16.80 16.85 16.75 16.79 0.0M
2023-10-30 16.91 16.98 16.88 16.88 0.0M
2023-10-27 16.72 16.76 16.67 16.76 0.0M
2023-10-26 16.79 16.79 16.65 16.65 0.0M
2023-10-25 16.69 16.77 16.69 16.77 0.0M
2023-10-24 16.51 16.67 16.41 16.67 0.0M
2023-10-23 16.61 16.61 16.53 16.53 0.0M
2023-10-20 16.54 16.79 16.52 16.79 0.0M
2023-10-19 16.77 16.83 16.71 16.71 0.0M
2023-10-18 16.78 16.85 16.78 16.78 0.0M
2023-10-17 16.62 16.66 16.58 16.66 0.0M
2023-10-16 16.79 16.79 16.75 16.75 0.0M
2023-10-13 16.73 16.80 16.73 16.80 0.0M
2023-10-12 16.67 16.68 16.59 16.64 0.0M
2023-10-11 16.68 16.68 16.60 16.60 0.0M
2023-10-10 16.73 16.73 16.61 16.61 0.0M
2023-10-09 16.87 16.89 16.86 16.89 0.0M
2023-10-06 16.53 16.70 16.53 16.70 0.0M
2023-10-05 16.67 16.67 16.53 16.53 0.0M
2023-10-04 16.84 16.91 16.73 16.73 0.0M
2023-10-03 16.97 16.97 16.83 16.94 0.0M
2023-10-02 17.20 17.20 17.01 17.01 0.0M
2023-09-29 17.33 17.33 17.18 17.24 0.0M
2023-09-28 17.10 17.23 17.10 17.23 0.0M
2023-09-27 16.94 17.04 16.94 17.04 0.0M
2023-09-26 17.06 17.06 17.01 17.01 0.0M
2023-09-25 17.16 17.16 17.13 17.13 0.0M
2023-09-22 17.11 17.20 17.11 17.17 0.0M
2023-09-21 17.14 17.14 16.98 16.98 0.0M
2023-09-20 17.20 17.23 17.20 17.22 0.0M
2023-09-19 17.15 17.15 17.02 17.14 0.0M
2023-09-18 17.29 17.29 17.12 17.17 0.0M
2023-09-15 17.34 17.34 17.17 17.17 0.0M
2023-09-14 17.10 17.28 17.03 17.28 0.0M
2023-09-13 16.96 17.10 16.96 17.10 0.0M
2023-09-12 17.04 17.11 17.04 17.04 0.0M
2023-09-11 17.09 17.11 17.03 17.11 0.0M
2023-09-08 17.03 17.03 16.93 16.93 0.0M
2023-09-07 17.13 17.14 17.07 17.14 0.0M
2023-09-06 17.36 17.36 17.17 17.17 0.0M
2023-09-05 17.32 17.46 17.32 17.46 0.0M
2023-09-04 17.38 17.44 17.31 17.41 0.0M
2023-09-01 17.33 17.43 17.33 17.43 0.0M
2023-08-31 17.09 17.13 17.08 17.13 0.0M
2023-08-30 17.10 17.17 17.06 17.10 0.0M
2023-08-29 17.14 17.23 17.14 17.23 0.0M
2023-08-28 17.06 17.10 17.06 17.10 0.0M
2023-08-25 17.25 17.25 17.14 17.14 0.0M
2023-08-24 17.04 17.09 17.02 17.08 0.0M
2023-08-23 16.97 17.17 16.97 17.17 0.0M
2023-08-22 16.74 16.92 16.74 16.86 0.0M
2023-08-21 16.57 16.69 16.46 16.63 0.0M
2023-08-18 16.51 16.55 16.51 16.55 0.0M
2023-08-17 16.47 16.62 16.47 16.57 0.0M
2023-08-16 16.36 16.41 16.36 16.39 0.0M
2023-08-15 16.59 16.59 16.34 16.41 0.0M
2023-08-14 16.60 16.60 16.56 16.56 0.0M
2023-08-11 16.72 16.72 16.56 16.66 0.0M
2023-08-10 16.84 16.84 16.78 16.78 0.0M
2023-08-09 17.01 17.01 16.86 16.86 0.0M
2023-08-08 17.17 17.17 16.96 16.99 0.0M
2023-08-07 17.29 17.33 17.21 17.21 0.0M
2023-08-04 17.41 17.41 17.19 17.19 0.0M
2023-08-03 17.42 17.55 17.33 17.41 0.0M
2023-08-02 17.58 17.59 17.34 17.34 0.0M
2023-08-01 17.84 17.89 17.72 17.72 0.0M
2023-07-31 17.61 17.88 17.58 17.88 0.0M
2023-07-28 17.55 17.65 17.50 17.60 0.0M
2023-07-27 17.47 17.61 17.40 17.42 0.0M
2023-07-26 17.58 17.60 17.47 17.49 0.0M
2023-07-25 17.41 17.70 17.41 17.70 0.0M
2023-07-24 17.04 17.24 17.04 17.24 0.0M
2023-07-21 17.21 17.21 17.08 17.08 0.0M
2023-07-20 17.06 17.18 17.06 17.13 0.0M
2023-07-19 16.94 16.98 16.88 16.98 0.0M
2023-07-18 17.05 17.09 16.93 17.01 0.0M
2023-07-17 17.14 17.21 17.03 17.07 0.0M
2023-07-14 17.28 17.34 17.28 17.31 0.0M
2023-07-13 17.25 17.37 17.25 17.37 0.0M
2023-07-12 17.02 17.28 17.02 17.28 0.0M
2023-07-11 16.97 17.12 16.97 16.97 0.0M
2023-07-10 16.89 16.95 16.89 16.95 0.0M
2023-07-07 16.96 17.15 16.96 17.02 0.0M
2023-07-06 17.16 17.16 17.10 17.10 0.0M
2023-07-05 16.92 17.17 16.89 17.13 0.0M
2023-07-04 17.00 17.02 16.97 17.00 0.0M
2023-07-03 16.95 17.00 16.86 16.97 0.0M
2023-06-30 16.85 16.87 16.76 16.87 0.0M
2023-06-29 16.72 16.76 16.62 16.76 0.0M
2023-06-28 16.85 16.86 16.59 16.71 0.0M
2023-06-27 16.93 16.97 16.87 16.90 0.0M
2023-06-26 17.04 17.04 16.80 16.80 0.0M
2023-06-23 17.09 17.13 17.00 17.01 0.0M
2023-06-22 17.15 17.19 17.09 17.09 0.0M
2023-06-21 17.42 17.43 17.24 17.24 0.0M
2023-06-20 17.53 17.59 17.37 17.37 0.0M
2023-06-19 17.70 17.78 17.63 17.63 0.0M
2023-06-16 17.87 17.87 17.78 17.78 0.0M
2023-06-15 17.65 17.75 17.65 17.75 0.0M
2023-06-14 17.71 17.85 17.71 17.85 0.0M
2023-06-13 17.33 17.46 17.33 17.46 0.0M
2023-06-12 17.42 17.42 17.29 17.29 0.0M
2023-06-09 17.61 17.67 17.59 17.59 0.0M
2023-06-08 17.42 17.52 17.42 17.52 0.0M
2023-06-07 17.37 17.46 17.37 17.46 0.0M
2023-06-06 17.30 17.35 17.30 17.34 0.0M
2023-06-05 17.26 17.36 17.26 17.34 0.0M
2023-06-02 17.47 17.51 17.38 17.38 0.0M
2023-06-01 17.29 17.36 17.29 17.32 0.0M
2023-05-31 17.15 17.17 17.07 17.17 0.0M
2023-05-30 17.20 17.51 17.16 17.16 0.0M
2023-05-29 17.26 17.45 17.26 17.28 0.0M
2023-05-26 17.18 17.24 17.18 17.22 0.0M
2023-05-25 16.97 17.02 16.97 17.02 0.0M
2023-05-24 16.93 16.95 16.83 16.83 0.0M
2023-05-23 17.26 17.60 17.06 17.15 0.0M
2023-05-22 17.28 17.36 17.28 17.34 0.0M
2023-05-19 17.46 17.55 17.46 17.46 0.0M
2023-05-18 17.38 17.41 17.30 17.30 0.0M
2023-05-17 17.22 17.42 17.22 17.42 0.0M
2023-05-16 17.26 17.26 17.19 17.19 0.0M
2023-05-15 17.44 17.62 17.37 17.37 0.0M
2023-05-12 17.24 17.45 17.24 17.45 0.0M
2023-05-11 17.60 17.60 17.29 17.29 0.0M
2023-05-10 18.16 18.16 17.74 17.74 0.0M
2023-05-09 18.17 18.27 18.17 18.19 0.0M
2023-05-08 18.33 18.37 18.33 18.37 0.0M
2023-05-05 18.13 18.25 18.07 18.25 0.0M
2023-05-04 18.20 18.21 18.07 18.07 0.0M
2023-05-03 18.26 18.26 18.17 18.17 0.0M
2023-05-02 18.21 18.35 18.13 18.35 0.0M
2023-04-28 18.05 18.11 18.05 18.06 0.0M
2023-04-27 17.91 18.03 17.89 18.03 0.0M
2023-04-26 18.03 18.03 17.95 17.95 0.0M
2023-04-25 18.29 18.29 17.96 17.96 0.0M
2023-04-24 18.35 18.38 18.35 18.37 0.0M
2023-04-21 18.61 18.61 18.50 18.50 0.0M
2023-04-20 18.92 19.02 18.80 18.80 0.0M
2023-04-19 18.95 18.95 18.66 18.94 0.0M
2023-04-18 18.86 19.14 18.86 19.14 0.0M
2023-04-17 18.87 18.87 18.79 18.81 0.0M
2023-04-14 18.55 18.71 18.55 18.57 0.0M
2023-04-13 18.32 18.42 18.32 18.42 0.0M
2023-04-12 18.10 18.26 18.10 18.26 0.0M
2023-04-11 18.24 18.24 18.14 18.22 0.0M
2023-04-06 18.16 18.16 18.09 18.09 0.0M
2023-04-05 18.17 18.17 18.10 18.10 0.0M
2023-04-04 18.34 18.45 18.27 18.27 0.0M
2023-04-03 18.64 18.64 18.52 18.52 0.0M
2023-03-31 18.42 18.60 18.42 18.60 0.0M
2023-03-30 18.64 18.66 18.44 18.44 0.0M
2023-03-29 18.54 18.64 18.54 18.60 0.0M
2023-03-28 18.52 18.60 18.50 18.60 0.0M
2023-03-27 18.40 18.56 18.40 18.56 0.0M
2023-03-24 18.41 18.52 18.41 18.46 0.0M
2023-03-23 17.88 18.25 17.88 18.09 0.0M
2023-03-22 17.90 18.01 17.90 18.01 0.0M
2023-03-21 17.95 17.97 17.85 17.85 0.0M
2023-03-20 18.33 18.33 18.02 18.02 0.0M
2023-03-17 18.21 18.21 18.08 18.08 0.0M
2023-03-16 17.99 18.03 17.91 17.91 0.0M
2023-03-15 17.98 18.32 17.98 18.14 0.0M
2023-03-14 18.20 18.20 18.16 18.19 0.0M
2023-03-13 17.97 18.29 17.97 18.23 0.0M
2023-03-10 18.04 18.30 17.99 18.00 0.0M
2023-03-09 18.34 18.37 18.31 18.31 0.0M
2023-03-08 18.33 18.54 18.33 18.47 0.0M
2023-03-07 18.61 18.61 18.45 18.45 0.0M
2023-03-06 18.79 18.79 18.62 18.69 0.0M
2023-03-03 18.82 18.93 18.82 18.91 0.0M
2023-03-02 18.93 18.93 18.76 18.76 0.0M
2023-03-01 19.03 19.03 18.94 18.94 0.0M
2023-02-28 18.73 18.77 18.68 18.77 0.0M
2023-02-27 18.58 18.89 18.58 18.83 0.0M
2023-02-24 19.07 19.07 18.73 18.75 0.0M
2023-02-23 19.34 19.37 19.09 19.09 0.0M
2023-02-22 19.47 19.58 19.44 19.44 0.0M
2023-02-21 19.57 19.77 19.57 19.76 0.0M
2023-02-20 19.19 19.55 19.19 19.55 0.0M
2023-02-17 19.17 19.17 19.08 19.08 0.0M
2023-02-16 19.05 19.21 19.01 19.21 0.0M
2023-02-15 19.05 19.08 19.05 19.08 0.0M
2023-02-14 19.28 19.33 19.19 19.19 0.0M
2023-02-13 19.39 19.39 19.36 19.36 0.0M
2023-02-10 19.82 19.82 19.56 19.56 0.0M
2023-02-09 19.75 19.86 19.59 19.86 0.0M
2023-02-08 19.84 19.84 19.59 19.59 0.0M
2023-02-07 19.68 19.72 19.55 19.72 0.0M
2023-02-06 19.83 19.83 19.59 19.59 0.0M
2023-02-03 20.37 20.37 19.93 19.93 0.0M
2023-02-02 20.20 20.37 20.20 20.37 0.0M
2023-02-01 20.77 20.77 20.34 20.34 0.0M
2023-01-31 20.45 20.69 20.33 20.69 0.0M
2023-01-30 20.65 20.65 20.57 20.57 0.0M
2023-01-27 20.83 20.83 20.68 20.68 0.0M
2023-01-26 20.64 20.87 20.64 20.87 0.0M
2023-01-25 20.55 20.70 20.55 20.70 0.0M
2023-01-24 20.50 20.70 20.50 20.70 0.0M
2023-01-23 20.39 20.41 20.39 20.41 0.0M
2023-01-20 20.74 20.74 20.57 20.57 0.0M
2023-01-19 20.43 20.75 20.26 20.66 0.0M
2023-01-18 20.33 20.55 20.33 20.44 0.0M
2023-01-17 20.00 20.20 20.00 20.20 0.0M
2023-01-16 20.12 20.19 20.12 20.19 0.0M
2023-01-13 20.14 20.15 20.13 20.15 0.0M
2023-01-12 19.79 19.94 19.79 19.94 0.0M
2023-01-11 19.98 19.98 19.93 19.93 0.0M
2023-01-10 19.65 19.84 19.65 19.84 0.0M
2023-01-09 19.82 19.92 19.76 19.76 0.0M
2023-01-06 19.59 19.68 19.59 19.68 0.0M
2023-01-05 19.59 19.75 19.49 19.49 0.0M
2023-01-04 20.21 20.21 19.76 19.76 0.0M
2023-01-03 20.16 20.45 20.16 20.17 0.0M