WisdomTree International Al Enhanced Value (AIVI)

AIVI
🏛️ Estados Unidos →
49.29
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
2025-09-26 49.08 49.31 49.08 49.29 0.0M
2025-09-25 48.74 48.81 48.57 48.74 0.0M
2025-09-24 49.47 49.53 49.36 49.36 0.0M
2025-09-23 49.89 49.89 49.75 49.80 0.0M
2025-09-22 49.64 49.84 49.61 49.80 0.0M
2025-09-19 49.87 49.89 49.82 49.82 0.0M
2025-09-18 49.97 50.00 49.97 49.99 0.0M
2025-09-17 50.31 50.53 50.14 50.14 0.0M
2025-09-16 50.43 50.51 50.36 50.40 0.0M
2025-09-15 50.55 50.57 50.45 50.55 0.0M
2025-09-12 50.31 50.41 50.27 50.37 0.0M
2025-09-11 50.37 50.55 50.37 50.55 0.0M
2025-09-10 50.25 50.25 50.07 50.08 0.0M
2025-09-09 50.20 50.20 50.17 50.17 0.0M
2025-09-08 50.23 50.23 49.96 50.18 0.0M
2025-09-05 50.25 50.31 49.97 50.04 0.0M
2025-09-04 49.70 49.80 49.70 49.80 0.0M
2025-09-03 49.43 49.52 49.43 49.52 0.0M
2025-09-02 49.46 49.57 49.46 49.56 0.0M
2025-08-29 50.02 50.17 50.02 50.13 0.0M
2025-08-28 50.30 50.31 50.23 50.26 0.0M
2025-08-27 49.85 50.16 49.85 50.16 0.0M
2025-08-26 50.25 50.38 50.25 50.38 0.0M
2025-08-25 50.99 51.02 50.57 50.57 0.0M
2025-08-22 50.84 51.32 50.84 51.29 0.0M
2025-08-21 50.61 50.61 50.58 50.58 0.0M
2025-08-20 50.72 50.73 50.67 50.73 0.0M
2025-08-19 50.47 50.47 50.25 50.26 0.0M
2025-08-18 50.23 50.23 50.08 50.17 0.0M
2025-08-15 50.42 50.42 50.33 50.40 0.0M
2025-08-14 49.96 50.07 49.88 50.07 0.0M
2025-08-13 49.98 50.13 49.98 50.10 0.0M
2025-08-12 49.48 49.87 49.48 49.86 0.0M
2025-08-11 49.42 49.42 49.39 49.39 0.0M
2025-08-08 49.43 49.48 49.43 49.44 0.0M
2025-08-07 49.32 49.32 49.02 49.16 0.0M
2025-08-06 48.86 48.90 48.84 48.86 0.0M
2025-08-05 48.41 48.51 48.39 48.48 0.0M
2025-08-04 48.27 48.38 48.27 48.34 0.0M
2025-08-01 47.93 47.97 47.66 47.90 0.0M
2025-07-31 48.02 48.02 47.83 47.88 0.0M
2025-07-30 48.45 48.45 48.08 48.20 0.0M
2025-07-29 48.61 48.61 48.61 48.61 0.0M
2025-07-28 48.76 48.84 48.40 48.64 0.0M
2025-07-25 49.16 49.41 49.13 49.41 0.0M
2025-07-24 49.71 49.71 49.50 49.53 0.0M
2025-07-23 49.36 49.76 49.36 49.76 0.0M
2025-07-22 48.43 48.69 48.41 48.66 0.0M
2025-07-21 48.17 48.54 48.17 48.32 0.0M
2025-07-18 48.09 48.09 47.75 47.87 0.0M
2025-07-17 47.76 47.91 47.76 47.91 0.0M
2025-07-16 47.67 47.95 47.67 47.89 0.0M
2025-07-15 48.04 48.05 47.78 47.80 0.0M
2025-07-14 48.32 48.36 48.32 48.36 0.0M
2025-07-11 48.37 48.37 48.27 48.27 0.0M
2025-07-10 48.44 48.66 48.43 48.62 0.0M
2025-07-09 48.41 48.85 48.35 48.51 0.0M
2025-07-08 47.93 48.15 47.91 48.09 0.0M
2025-07-07 48.00 48.12 47.81 47.83 0.0M
2025-07-03 49.07 49.07 48.47 48.47 0.0M
2025-07-02 48.15 48.44 48.12 48.43 0.0M
2025-07-01 48.19 48.61 48.19 48.36 0.0M
2025-06-30 48.03 48.16 47.99 48.16 0.0M
2025-06-27 48.23 48.23 47.97 48.10 0.0M
2025-06-26 47.71 47.86 47.60 47.85 0.0M
2025-06-25 47.25 47.30 47.13 47.17 0.0M
2025-06-24 48.50 48.67 48.48 48.59 0.0M
2025-06-23 47.64 48.94 47.61 48.08 0.0M
2025-06-20 48.04 48.04 47.74 47.74 0.0M
2025-06-18 48.32 48.44 48.25 48.25 0.0M
2025-06-17 48.70 48.70 48.06 48.09 0.0M
2025-06-16 48.94 49.06 48.68 48.68 0.0M
2025-06-13 48.54 48.68 48.41 48.49 0.0M
2025-06-12 49.04 49.08 49.02 49.07 0.0M
2025-06-11 48.86 48.98 48.77 48.77 0.0M
2025-06-10 48.76 48.76 48.74 48.74 0.0M
2025-06-09 48.62 48.83 48.62 48.62 0.0M
2025-06-06 48.58 48.58 48.42 48.57 0.0M
2025-06-05 48.63 48.63 48.31 48.43 0.0M
2025-06-04 48.20 48.47 48.19 48.37 0.0M
2025-06-03 48.16 48.20 48.03 48.11 0.0M
2025-06-02 48.14 48.59 48.06 48.53 0.0M
2025-05-30 47.82 47.91 47.64 47.91 0.0M
2025-05-29 47.60 47.76 47.60 47.75 0.0M
2025-05-28 47.58 47.64 47.53 47.53 0.0M
2025-05-27 47.97 47.97 47.96 47.96 0.0M
2025-05-23 47.51 47.61 47.45 47.54 0.0M
2025-05-22 47.48 47.48 47.42 47.42 0.0M
2025-05-21 47.86 47.94 47.46 47.50 0.0M
2025-05-20 47.67 47.79 47.59 47.79 0.0M
2025-05-19 47.23 47.42 47.23 47.42 0.0M
2025-05-16 46.78 46.98 46.74 46.98 0.0M
2025-05-15 46.70 46.88 46.70 46.88 0.0M
2025-05-14 46.33 46.33 46.27 46.27 0.0M
2025-05-13 46.54 46.68 46.51 46.63 0.0M
2025-05-12 46.60 46.60 46.52 46.53 0.0M
2025-05-09 46.60 46.65 46.50 46.61 0.0M
2025-05-08 46.50 46.50 46.30 46.30 0.0M
2025-05-07 46.77 46.86 46.63 46.63 0.0M
2025-05-06 46.85 46.90 46.85 46.86 0.0M
2025-05-05 46.63 46.71 46.61 46.63 0.0M
2025-05-02 46.50 46.55 46.43 46.53 0.0M
2025-05-01 46.02 46.10 45.93 46.01 0.0M
2025-04-30 46.02 46.17 45.92 46.17 0.0M
2025-04-29 46.04 46.17 46.04 46.14 0.0M
2025-04-28 45.78 46.04 45.76 46.04 0.0M
2025-04-25 45.37 45.61 45.37 45.61 0.0M
2025-04-24 45.30 45.54 45.30 45.54 0.0M
2025-04-23 45.12 45.27 44.96 45.04 0.0M
2025-04-22 44.90 45.20 44.90 45.09 0.0M
2025-04-21 44.60 44.60 44.15 44.25 0.0M
2025-04-17 44.09 44.48 44.09 44.33 0.0M
2025-04-16 44.07 44.07 43.69 43.75 0.0M
2025-04-15 43.67 43.75 43.60 43.60 0.0M
2025-04-14 43.31 43.37 43.00 43.24 0.0M
2025-04-11 42.03 42.71 41.87 42.71 0.0M
2025-04-10 41.67 41.77 41.47 41.69 0.0M
2025-04-09 39.95 42.05 39.67 42.05 0.0M
2025-04-08 40.60 40.76 39.43 39.72 0.0M
2025-04-07 40.04 40.19 39.63 39.98 0.0M
2025-04-04 42.29 42.29 41.01 41.01 0.0M
2025-04-03 44.25 44.25 43.68 43.68 0.0M
2025-04-02 43.94 44.12 43.92 44.06 0.0M
2025-04-01 43.89 44.02 43.76 43.92 0.0M
2025-03-31 43.81 43.86 43.56 43.83 0.0M
2025-03-28 44.22 44.22 44.03 44.07 0.0M
2025-03-27 44.20 44.36 44.20 44.28 0.0M
2025-03-26 44.25 44.34 44.10 44.14 0.1M
2025-03-25 44.61 44.61 44.42 44.55 0.1M
2025-03-24 44.23 44.28 44.13 44.24 0.1M
2025-03-21 44.43 44.43 44.29 44.32 0.0M
2025-03-20 44.52 44.61 44.52 44.61 0.0M
2025-03-19 44.92 44.96 44.81 44.96 0.0M
2025-03-18 44.86 44.95 44.84 44.90 0.0M
2025-03-17 44.67 44.93 44.67 44.90 0.0M
2025-03-14 43.98 44.32 43.98 44.32 0.0M
2025-03-13 43.70 43.81 43.70 43.81 0.0M
2025-03-12 43.65 43.88 43.65 43.87 0.0M
2025-03-11 44.05 44.05 43.67 43.91 0.0M
2025-03-10 44.09 44.13 43.73 44.01 0.0M
2025-03-07 44.14 44.54 44.14 44.54 0.0M
2025-03-06 44.18 44.18 43.96 43.96 0.0M
2025-03-05 43.57 44.01 43.57 44.01 0.0M
2025-03-04 42.73 43.11 42.73 42.97 0.0M
2025-03-03 43.12 43.12 42.86 42.86 0.0M
2025-02-28 42.24 42.37 42.14 42.34 0.0M
2025-02-27 42.75 42.75 42.29 42.30 0.0M
2025-02-26 42.79 42.99 42.79 42.86 0.0M
2025-02-25 42.53 42.65 42.52 42.65 0.0M
2025-02-24 42.19 42.19 42.13 42.14 0.0M
2025-02-21 41.88 41.88 41.82 41.84 0.0M
2025-02-20 41.93 42.06 41.89 42.03 0.0M
2025-02-19 41.76 41.82 41.64 41.82 0.0M
2025-02-18 42.25 42.29 42.25 42.29 0.0M
2025-02-14 42.17 42.17 42.17 42.17 0.0M
2025-02-13 42.09 42.20 41.92 42.20 0.0M
2025-02-12 41.83 41.90 41.83 41.90 0.0M
2025-02-11 41.60 41.60 41.60 41.60 0.0M
2025-02-10 41.37 41.40 41.36 41.40 0.0M
2025-02-07 41.48 41.48 41.22 41.28 0.0M
2025-02-06 41.56 41.56 41.51 41.56 0.0M
2025-02-05 41.07 41.23 41.05 41.21 0.0M
2025-02-04 40.66 40.87 40.66 40.86 0.0M
2025-02-03 40.21 40.54 40.21 40.45 0.0M
2025-01-31 41.23 41.30 41.02 41.02 0.0M
2025-01-30 41.28 41.55 41.28 41.42 0.0M
2025-01-29 41.07 41.10 40.96 41.05 0.0M
2025-01-28 41.09 41.14 41.06 41.14 0.0M
2025-01-27 41.19 41.26 41.11 41.26 0.0M
2025-01-24 40.76 40.83 40.76 40.80 0.0M
2025-01-23 40.38 40.57 40.36 40.57 0.0M
2025-01-22 40.23 40.26 40.16 40.16 0.0M
2025-01-21 40.20 40.40 40.20 40.40 0.0M
2025-01-17 39.77 39.77 39.71 39.73 0.0M
2025-01-16 39.42 39.57 39.37 39.54 0.0M
2025-01-15 39.36 39.45 39.36 39.45 0.0M
2025-01-14 38.79 38.94 38.76 38.93 0.0M
2025-01-13 38.50 38.71 38.50 38.71 0.1M
2025-01-10 38.76 38.93 38.64 38.65 0.1M
2025-01-08 39.17 39.27 39.17 39.27 0.0M
2025-01-07 39.89 39.89 39.64 39.64 0.0M
2025-01-06 39.75 39.89 39.68 39.68 0.0M
2025-01-03 39.35 39.35 39.35 39.35 0.0M
2025-01-02 39.36 39.36 39.12 39.20 0.0M