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
2024-12-31 39.31 39.47 39.31 39.38 0.0M
2024-12-30 39.36 39.36 39.25 39.30 0.0M
2024-12-27 39.40 39.50 39.39 39.40 0.0M
2024-12-26 39.40 39.42 39.38 39.42 0.0M
2024-12-24 39.51 39.60 39.51 39.60 0.0M
2024-12-23 39.18 39.43 39.18 39.43 0.0M
2024-12-20 38.94 39.55 38.94 39.31 0.0M
2024-12-19 39.41 39.48 39.20 39.21 0.0M
2024-12-18 40.07 40.09 39.20 39.20 0.0M
2024-12-17 40.17 40.17 40.05 40.09 0.0M
2024-12-16 40.40 40.40 40.32 40.32 0.0M
2024-12-13 40.70 40.71 40.70 40.71 0.0M
2024-12-12 41.04 41.04 40.77 40.77 0.0M
2024-12-11 41.15 41.15 41.05 41.08 0.0M
2024-12-10 41.03 41.16 41.03 41.08 0.0M
2024-12-09 41.34 41.53 41.34 41.34 0.0M
2024-12-06 41.20 41.22 41.20 41.20 0.0M
2024-12-05 41.28 41.33 41.28 41.32 0.0M
2024-12-04 40.94 41.06 40.94 40.97 0.0M
2024-12-03 41.15 41.15 40.98 41.02 0.0M
2024-12-02 40.94 40.96 40.94 40.96 0.0M
2024-11-29 40.84 41.04 40.84 41.04 0.0M
2024-11-27 40.76 40.76 40.76 40.76 0.0M
2024-11-26 40.50 40.50 40.34 40.45 0.0M
2024-11-25 40.67 40.71 40.63 40.68 0.0M
2024-11-22 40.29 40.42 40.29 40.42 0.0M
2024-11-21 40.30 40.33 40.28 40.32 0.0M
2024-11-20 40.12 40.23 40.08 40.23 0.0M
2024-11-19 40.38 40.42 40.34 40.42 0.0M
2024-11-18 40.19 40.46 40.19 40.46 0.0M
2024-11-15 40.18 40.23 40.18 40.23 0.0M
2024-11-14 40.16 40.29 40.01 40.05 0.0M
2024-11-13 40.03 40.03 39.77 39.93 0.0M
2024-11-12 40.85 40.85 40.15 40.24 0.0M
2024-11-11 41.20 41.20 41.11 41.11 0.0M
2024-11-08 41.02 41.08 41.02 41.08 0.0M
2024-11-07 41.78 41.84 41.73 41.82 0.0M
2024-11-06 41.13 41.19 40.98 41.16 0.0M
2024-11-05 41.66 41.99 41.66 41.99 0.0M
2024-11-04 41.72 41.72 41.72 41.72 0.0M
2024-11-01 41.88 41.88 41.67 41.67 0.0M
2024-10-31 41.16 41.43 41.16 41.43 0.0M
2024-10-30 41.57 41.57 41.56 41.56 0.0M
2024-10-29 41.74 41.77 41.72 41.72 0.0M
2024-10-28 42.08 42.11 42.08 42.11 0.0M
2024-10-25 41.71 41.72 41.69 41.72 0.0M
2024-10-24 42.04 42.04 42.01 42.01 0.0M
2024-10-23 41.95 41.98 41.87 41.98 0.0M
2024-10-22 42.25 42.27 42.02 42.24 0.0M
2024-10-21 42.57 42.57 42.41 42.41 0.0M
2024-10-18 42.91 42.93 42.88 42.93 0.0M
2024-10-17 42.77 42.77 42.77 42.77 0.0M
2024-10-16 42.65 42.79 42.65 42.77 0.0M
2024-10-15 42.69 42.69 42.54 42.55 0.0M
2024-10-14 42.80 42.92 42.80 42.90 0.0M
2024-10-11 42.74 42.86 42.74 42.86 0.0M
2024-10-10 42.66 42.75 42.64 42.75 0.0M
2024-10-09 42.77 42.81 42.77 42.81 0.0M
2024-10-08 42.76 42.76 42.63 42.72 0.0M
2024-10-07 42.96 42.96 42.90 42.90 0.0M
2024-10-04 43.28 43.28 43.28 43.28 0.0M
2024-10-03 42.86 42.93 42.84 42.91 0.0M
2024-10-02 43.39 43.39 43.33 43.37 0.0M
2024-10-01 43.48 43.55 43.48 43.55 0.0M
2024-09-30 43.87 43.90 43.80 43.80 0.0M
2024-09-27 44.29 44.37 44.14 44.14 0.0M
2024-09-26 43.97 44.09 43.97 44.05 0.0M
2024-09-25 43.68 43.68 43.45 43.52 0.0M
2024-09-24 43.82 44.04 43.82 44.04 0.0M
2024-09-23 43.52 44.09 43.52 43.93 0.0M
2024-09-20 43.38 43.43 43.38 43.43 0.0M
2024-09-19 43.65 43.93 43.60 43.79 0.0M
2024-09-18 43.25 43.31 43.25 43.31 0.0M
2024-09-17 43.37 43.37 43.30 43.30 0.0M
2024-09-16 43.26 43.54 43.26 43.54 0.0M
2024-09-13 43.09 43.12 43.05 43.11 0.0M
2024-09-12 42.66 42.88 42.64 42.88 0.0M
2024-09-11 42.24 42.70 42.24 42.70 0.0M
2024-09-10 42.44 42.61 42.36 42.61 0.0M
2024-09-09 42.87 42.98 42.81 42.89 0.0M
2024-09-06 42.89 42.89 42.45 42.48 0.0M
2024-09-05 43.18 43.25 43.12 43.12 0.0M
2024-09-04 42.72 42.79 42.60 42.66 0.0M
2024-09-03 42.71 42.71 42.60 42.60 0.0M
2024-08-30 42.94 43.00 42.94 43.00 0.0M
2024-08-29 43.06 43.09 42.99 42.99 0.0M
2024-08-28 43.02 43.02 42.81 42.91 0.0M
2024-08-27 42.93 43.05 42.93 43.05 0.0M
2024-08-26 42.86 42.96 42.86 42.88 0.0M
2024-08-23 42.44 43.00 42.44 43.00 0.0M
2024-08-22 42.43 42.43 42.21 42.21 0.1M
2024-08-21 42.15 42.34 42.15 42.34 0.0M
2024-08-20 41.93 41.97 41.84 41.85 0.0M
2024-08-19 42.02 42.06 42.02 42.03 0.0M
2024-08-16 41.34 41.56 41.34 41.56 0.0M
2024-08-15 41.26 41.36 41.24 41.24 0.0M
2024-08-14 41.02 41.02 40.98 41.00 0.0M
2024-08-13 40.53 40.80 40.53 40.75 0.0M
2024-08-12 40.18 40.27 40.18 40.23 0.0M
2024-08-09 40.13 40.32 40.13 40.32 0.0M
2024-08-08 40.17 40.31 40.17 40.23 0.0M
2024-08-07 40.20 40.27 39.82 39.82 0.0M
2024-08-06 39.48 39.66 39.46 39.62 0.0M
2024-08-05 39.65 39.65 39.36 39.60 0.0M
2024-08-02 40.50 40.60 40.50 40.60 0.0M
2024-08-01 40.76 40.76 40.68 40.68 0.0M
2024-07-31 41.45 41.51 41.39 41.51 0.0M
2024-07-30 40.94 41.12 40.94 41.07 0.0M
2024-07-29 40.82 40.94 40.80 40.94 0.0M
2024-07-26 40.90 41.08 40.85 41.05 0.0M
2024-07-25 40.70 40.70 40.57 40.57 0.0M
2024-07-24 40.69 40.71 40.46 40.46 0.0M
2024-07-23 40.73 40.77 40.73 40.77 0.0M
2024-07-22 40.89 40.96 40.89 40.96 0.0M
2024-07-19 40.59 40.64 40.59 40.64 0.0M
2024-07-18 41.28 41.31 40.95 40.95 0.0M
2024-07-17 40.96 41.22 40.96 41.22 0.0M
2024-07-16 40.88 40.88 40.88 40.88 0.0M
2024-07-15 41.04 41.04 40.73 40.79 0.0M
2024-07-12 41.17 41.17 41.10 41.10 0.0M
2024-07-11 40.98 40.98 40.82 40.83 0.0M
2024-07-10 40.40 40.45 40.35 40.45 0.0M
2024-07-09 40.01 40.01 40.00 40.00 0.0M
2024-07-08 40.32 40.32 40.09 40.09 0.0M
2024-07-05 40.28 40.28 39.99 40.21 0.0M
2024-07-03 39.82 39.89 39.81 39.88 0.0M
2024-07-02 39.35 39.41 39.30 39.41 0.0M
2024-07-01 39.76 39.76 39.39 39.41 0.0M
2024-06-28 39.37 39.37 39.26 39.36 0.0M
2024-06-27 39.49 39.54 39.33 39.40 0.0M
2024-06-26 39.39 39.45 39.30 39.35 0.0M
2024-06-25 39.80 39.80 39.67 39.73 0.0M
2024-06-24 40.83 40.83 40.83 40.83 0.0M
2024-06-21 40.62 40.62 40.54 40.54 0.0M
2024-06-20 40.71 40.81 40.65 40.78 0.0M
2024-06-18 40.46 40.56 40.43 40.54 0.0M
2024-06-17 40.25 40.33 40.19 40.30 0.0M
2024-06-14 40.05 40.14 40.05 40.14 0.0M
2024-06-13 40.43 40.56 40.43 40.56 0.0M
2024-06-12 41.28 41.32 41.03 41.10 0.0M
2024-06-11 40.47 40.65 40.47 40.65 0.0M
2024-06-10 41.16 41.16 41.16 41.16 0.0M
2024-06-07 41.28 41.28 41.28 41.28 0.0M
2024-06-06 41.70 41.81 41.70 41.81 0.0M
2024-06-05 41.81 41.83 41.68 41.83 0.0M
2024-06-04 41.76 41.79 41.68 41.74 0.0M
2024-06-03 41.81 41.89 41.72 41.86 0.0M
2024-05-31 41.55 41.75 41.54 41.75 0.0M
2024-05-30 41.51 41.51 41.46 41.46 0.0M
2024-05-29 41.10 41.11 41.00 41.01 0.0M
2024-05-28 41.55 41.57 41.53 41.57 0.0M
2024-05-24 41.62 41.62 41.62 41.62 0.0M
2024-05-23 41.28 41.28 41.28 41.28 0.0M
2024-05-22 41.75 41.75 41.46 41.57 0.0M
2024-05-21 41.95 41.99 41.92 41.99 0.0M
2024-05-20 42.21 42.21 42.04 42.04 0.0M
2024-05-17 42.16 42.16 42.16 42.16 0.0M
2024-05-16 42.21 42.26 42.11 42.16 0.0M
2024-05-15 41.98 42.15 41.95 42.15 0.0M
2024-05-14 41.81 41.93 41.81 41.93 0.0M
2024-05-13 41.76 41.81 41.61 41.64 0.0M
2024-05-10 41.62 41.66 41.58 41.59 0.0M
2024-05-09 41.36 41.50 41.36 41.47 0.0M
2024-05-08 40.88 41.07 40.88 41.07 0.0M
2024-05-07 41.12 41.13 41.06 41.06 0.0M
2024-05-06 40.95 41.06 40.95 41.06 0.0M
2024-05-03 40.72 40.79 40.72 40.79 0.0M
2024-05-02 40.18 40.44 40.05 40.39 0.0M
2024-05-01 39.84 40.04 39.82 39.88 0.0M
2024-04-30 40.24 40.30 39.92 39.94 0.0M
2024-04-29 40.31 40.42 40.31 40.40 0.0M
2024-04-26 40.00 40.00 40.00 40.00 0.0M
2024-04-25 39.83 39.86 39.81 39.86 0.0M
2024-04-24 39.96 40.08 39.96 40.08 0.0M
2024-04-23 40.27 40.33 40.27 40.29 0.0M
2024-04-22 39.98 40.04 39.98 40.04 0.0M
2024-04-19 39.57 39.57 39.51 39.56 0.0M
2024-04-18 39.51 39.51 39.34 39.34 0.0M
2024-04-17 39.56 39.60 39.27 39.48 0.0M
2024-04-16 39.47 39.47 39.27 39.30 0.0M
2024-04-15 40.03 40.03 39.60 39.68 0.0M
2024-04-12 39.88 39.92 39.78 39.78 0.0M
2024-04-11 40.29 40.29 40.29 40.29 0.0M
2024-04-10 40.29 40.29 40.21 40.29 0.0M
2024-04-09 40.73 40.84 40.73 40.84 0.0M
2024-04-08 40.79 40.95 40.79 40.90 0.0M
2024-04-05 40.67 40.67 40.67 40.67 0.0M
2024-04-04 41.08 41.09 40.60 40.60 0.0M
2024-04-03 40.77 40.99 40.77 40.97 0.0M
2024-04-02 40.74 40.75 40.74 40.75 0.0M
2024-04-01 41.02 41.02 40.97 41.00 0.0M
2024-03-28 41.09 41.09 41.01 41.03 0.0M
2024-03-27 40.93 41.11 40.93 41.09 0.0M
2024-03-26 40.94 40.95 40.84 40.84 0.0M
2024-03-25 40.67 40.90 40.67 40.79 0.0M
2024-03-22 40.85 40.87 40.83 40.83 0.0M
2024-03-21 41.06 41.19 41.03 41.03 0.0M
2024-03-20 40.68 41.21 40.68 41.18 0.0M
2024-03-19 40.72 40.78 40.72 40.78 0.0M
2024-03-18 40.72 40.72 40.64 40.67 0.0M
2024-03-15 40.81 40.81 40.76 40.80 0.0M
2024-03-14 40.63 40.69 40.63 40.69 0.0M
2024-03-13 40.95 41.02 40.94 40.96 0.0M
2024-03-12 40.75 40.92 40.75 40.89 0.0M
2024-03-11 40.57 40.67 40.57 40.67 0.0M
2024-03-08 40.82 40.88 40.73 40.73 0.0M
2024-03-07 40.51 40.74 40.51 40.72 0.0M
2024-03-06 40.36 40.40 40.32 40.32 0.0M
2024-03-05 40.10 40.10 39.99 40.00 0.0M
2024-03-04 39.87 39.99 39.87 39.95 0.0M
2024-03-01 39.94 40.17 39.94 40.17 0.0M
2024-02-29 40.04 40.09 39.97 40.07 0.0M
2024-02-28 39.98 39.98 39.89 39.92 0.0M
2024-02-27 40.27 40.28 40.24 40.28 0.0M
2024-02-26 40.26 40.29 40.26 40.29 0.0M
2024-02-23 40.50 40.50 40.43 40.46 0.0M
2024-02-22 40.40 40.48 40.34 40.48 0.0M
2024-02-21 40.20 40.23 40.14 40.23 0.0M
2024-02-20 40.13 40.13 40.04 40.07 0.0M
2024-02-16 39.86 39.86 39.86 39.86 0.0M
2024-02-15 39.71 39.85 39.71 39.85 0.0M
2024-02-14 39.38 39.43 39.38 39.43 0.0M
2024-02-13 39.30 39.30 39.04 39.10 0.0M
2024-02-12 39.65 39.67 39.65 39.67 0.0M
2024-02-09 39.29 39.48 39.26 39.48 0.0M
2024-02-08 39.54 39.54 39.49 39.51 0.0M
2024-02-07 39.80 39.80 39.69 39.77 0.0M
2024-02-06 39.83 39.91 39.83 39.91 0.0M
2024-02-05 39.57 39.60 39.54 39.60 0.0M
2024-02-02 39.89 39.89 39.77 39.87 0.0M
2024-02-01 39.97 40.21 39.84 40.21 0.0M
2024-01-31 40.40 40.40 39.95 39.96 0.0M
2024-01-30 40.07 40.16 40.07 40.16 0.0M
2024-01-29 40.08 40.34 40.08 40.30 0.0M
2024-01-26 40.25 40.25 40.16 40.17 0.0M
2024-01-25 39.90 39.93 39.79 39.93 0.0M
2024-01-24 40.09 40.09 39.90 39.92 0.0M
2024-01-23 39.57 39.69 39.57 39.69 0.0M
2024-01-22 39.89 39.92 39.84 39.84 0.0M
2024-01-19 39.40 39.68 39.40 39.68 0.0M
2024-01-18 39.43 39.59 39.43 39.59 0.0M
2024-01-17 39.31 39.49 39.31 39.49 0.0M
2024-01-16 40.03 40.03 39.89 39.89 0.0M
2024-01-12 40.66 40.74 40.49 40.52 0.0M
2024-01-11 40.40 40.40 40.40 40.40 0.0M
2024-01-10 40.32 40.40 40.32 40.36 0.0M
2024-01-09 40.27 40.27 40.24 40.24 0.0M
2024-01-08 40.41 40.56 40.41 40.56 0.0M
2024-01-05 40.16 40.29 40.05 40.18 0.0M
2024-01-04 40.00 40.32 40.00 40.12 0.0M
2024-01-03 39.88 39.91 39.79 39.91 0.0M
2024-01-02 40.18 40.31 40.14 40.14 0.0M