XNYS
Datos históricos de WisdomTree, Inc.
WisdomTree, Inc. · WT
$22.61
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:12 UTC
- Variación en el periodo
- +70.64%
- Máximo
- US$25.91
- 3 de septiembre de 2026
- Mínimo
- US$10.69
- 20 de noviembre de 2025
- Volumen medio diario
- 3.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.64 | 22.94 | 22.51 | 22.61 | −0.31% | 2.14 M |
| 8 oct 2026 | 22.98 | 23.24 | 22.57 | 22.68 | −2.95% | 2.48 M |
| 7 oct 2026 | 23.65 | 23.81 | 23.11 | 23.37 | −3.35% | 1.95 M |
| 6 oct 2026 | 24.32 | 24.68 | 24.06 | 24.18 | −1.10% | 1.91 M |
| 5 oct 2026 | 24.39 | 24.79 | 24.03 | 24.45 | +0.29% | 2.17 M |
| 2 oct 2026 | 23.91 | 25.03 | 23.43 | 24.38 | +1.46% | 2.75 M |
| 1 oct 2026 | 24.56 | 24.56 | 23.39 | 24.03 | −1.07% | 2.84 M |
| 30 sep 2026 | 24.73 | 24.77 | 24.27 | 24.29 | +0.08% | 2.47 M |
| 29 sep 2026 | 24.42 | 24.42 | 23.73 | 24.27 | +0.87% | 2.32 M |
| 28 sep 2026 | 24.19 | 24.39 | 23.78 | 24.06 | −1.11% | 2.54 M |
| 25 sep 2026 | 24.33 | 24.86 | 23.99 | 24.33 | +1.42% | 1.48 M |
| 24 sep 2026 | 23.57 | 24.08 | 23.44 | 23.99 | +1.14% | 1.76 M |
| 23 sep 2026 | 23.55 | 24.23 | 23.41 | 23.72 | −0.04% | 1.3 M |
| 22 sep 2026 | 23.72 | 24.01 | 23.02 | 23.73 | +0.04% | 2.38 M |
| 21 sep 2026 | 23.40 | 23.85 | 23.02 | 23.72 | +2.82% | 2.3 M |
| 18 sep 2026 | 22.46 | 23.11 | 22.03 | 23.07 | +3.73% | 7.08 M |
| 17 sep 2026 | 22.70 | 22.80 | 22.05 | 22.24 | −0.09% | 4.02 M |
| 16 sep 2026 | 22.35 | 22.52 | 21.60 | 22.26 | +0.72% | 6.36 M |
| 15 sep 2026 | 22.85 | 22.95 | 21.70 | 22.10 | −3.03% | 5.01 M |
| 14 sep 2026 | 23.47 | 24.01 | 22.71 | 22.79 | −4.76% | 3.7 M |
| 11 sep 2026 | 24.63 | 24.73 | 23.87 | 23.93 | −1.36% | 1.92 M |
| 10 sep 2026 | 23.86 | 24.60 | 23.55 | 24.26 | +1.51% | 1.76 M |
| 9 sep 2026 | 24.56 | 24.71 | 23.90 | 23.90 | −2.13% | 2.78 M |
| 8 sep 2026 | 25.20 | 25.90 | 24.22 | 24.42 | −1.89% | 2.64 M |
| 4 sep 2026 | 24.86 | 24.96 | 24.47 | 24.89 | +0.08% | 2.12 M |
| 3 sep 2026 | 24.26 | 25.91 | 23.87 | 24.87 | +4.76% | 2.7 M |
| 2 sep 2026 | 24.70 | 25.05 | 23.64 | 23.74 | −2.94% | 2.56 M |
| 1 sep 2026 | 23.76 | 24.84 | 23.46 | 24.46 | +1.66% | 2.83 M |
| 31 ago 2026 | 24.30 | 24.53 | 24.05 | 24.06 | −1.51% | 2.81 M |
| 28 ago 2026 | 25.29 | 25.89 | 24.43 | 24.43 | −2.44% | 3.8 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.