Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche WisdomTree Commodity Sec...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 15,9699 | 0,50 | 3,20% | 15,9699 | 15,9699 | 15,9699 | 100 |
| 27 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 26 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 25 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 24 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 21 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 20 Mar 2025 | 15,474 | 0,00 | 0,00% | 15,474 | 15,474 | 15,474 | 0 |
| 19 Mar 2025 | 15,474 | -0,63 | -3,89% | 15,474 | 15,474 | 15,474 | 1.900 |
| 18 Mar 2025 | 16,10 | 0,00 | 0,00% | 16,10 | 16,10 | 16,10 | 0 |
| 17 Mar 2025 | 16,10 | 0,00 | 0,00% | 16,10 | 16,10 | 16,10 | 0 |
| 14 Mar 2025 | 16,10 | 0,00 | 0,00% | 16,10 | 16,10 | 16,10 | 0 |
| 13 Mar 2025 | 16,10 | -0,19 | -1,15% | 16,10 | 16,10 | 16,10 | 100 |
| 12 Mar 2025 | 16,2879 | 0,52 | 3,32% | 16,2879 | 16,2879 | 16,2879 | 4 |
| 11 Mar 2025 | 15,7651 | 0,39 | 2,55% | 15,7651 | 15,7651 | 15,7651 | 100 |
| 10 Mar 2025 | 15,3731 | 0,00 | 0,00% | 15,3731 | 15,3731 | 15,3731 | 0 |
| 07 Mar 2025 | 15,3731 | 0,00 | 0,00% | 15,3731 | 15,3731 | 15,3731 | 0 |
| 06 Mar 2025 | 15,3731 | 0,27 | 1,79% | 15,1531 | 15,3731 | 15,1531 | 80 |
| 05 Mar 2025 | 15,103 | 0,09 | 0,59% | 15,103 | 15,103 | 15,103 | 10 |
| 04 Mar 2025 | 15,0141 | 0,00 | 0,00% | 15,0141 | 15,0141 | 15,0141 | 0 |
| 03 Mar 2025 | 15,0141 | 0,51 | 3,55% | 15,0141 | 15,0141 | 15,0141 | 54 |
| 28 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 27 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 26 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 25 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 24 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 21 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 20 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 19 Feb 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 18 Feb 2025 | 14,50 | -0,22 | -1,46% | 14,50 | 14,50 | 14,50 | 35 |
| 17 Feb 2025 | 14,7151 | 0,00 | 0,00% | 14,7151 | 14,7151 | 14,7151 | 0 |
| 14 Feb 2025 | 14,7151 | 0,22 | 1,48% | 14,7151 | 14,7151 | 14,7151 | 15 |
| 13 Feb 2025 | 14,50 | -0,50 | -3,33% | 14,50 | 14,50 | 14,50 | 20 |
| 12 Feb 2025 | 15,00 | 0,00 | 0,00% | 15,00 | 15,00 | 15,00 | 0 |
| 11 Feb 2025 | 15,00 | -0,36 | -2,33% | 15,00 | 15,00 | 15,00 | 10 |
| 10 Feb 2025 | 15,3571 | -0,15 | -0,99% | 15,3571 | 15,3571 | 15,3571 | 300 |
| 07 Feb 2025 | 15,51 | 1,19 | 8,33% | 15,51 | 15,51 | 15,51 | 100 |
| 06 Feb 2025 | 14,3169 | 0,00 | 0,00% | 14,3169 | 14,3169 | 14,3169 | 0 |
| 05 Feb 2025 | 14,3169 | 0,00 | 0,00% | 14,3169 | 14,3169 | 14,3169 | 0 |
| 04 Feb 2025 | 14,3169 | -0,01 | -0,05% | 14,50 | 14,50 | 14,3169 | 75 |
| 03 Feb 2025 | 14,3243 | 0,00 | 0,00% | 14,3243 | 14,3243 | 14,3243 | 0 |
| 31 Gen 2025 | 14,3243 | -0,33 | -2,27% | 14,60 | 14,60 | 14,3243 | 140 |
| 30 Gen 2025 | 14,6571 | 0,00 | 0,00% | 14,6571 | 14,6571 | 14,6571 | 0 |
| 29 Gen 2025 | 14,6571 | -0,74 | -4,82% | 14,6571 | 14,6571 | 14,6571 | 100 |
| 28 Gen 2025 | 15,40 | 0,00 | 0,00% | 15,40 | 15,40 | 15,40 | 0 |
| 27 Gen 2025 | 15,40 | 0,00 | 0,00% | 15,40 | 15,40 | 15,40 | 0 |
| 24 Gen 2025 | 15,40 | -0,60 | -3,75% | 15,4629 | 15,4629 | 15,40 | 42 |
| 23 Gen 2025 | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0 |
| 22 Gen 2025 | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0 |
| 21 Gen 2025 | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0 |
| 20 Gen 2025 | 16,00 | -0,01 | -0,05% | 16,00 | 16,00 | 16,00 | 15 |
| 17 Gen 2025 | 16,0078 | 0,00 | 0,00% | 16,0078 | 16,0078 | 16,0078 | 0 |
| 16 Gen 2025 | 16,0078 | 0,00 | 0,00% | 16,0078 | 16,0078 | 16,0078 | 0 |
| 15 Gen 2025 | 16,0078 | 0,00 | 0,00% | 16,0078 | 16,0078 | 16,0078 | 0 |
| 14 Gen 2025 | 16,0078 | 0,98 | 6,53% | 16,0078 | 16,0078 | 16,0078 | 20 |
| 13 Gen 2025 | 15,0271 | 0,00 | 0,00% | 15,0271 | 15,0271 | 15,0271 | 0 |
| 10 Gen 2025 | 15,0271 | 0,00 | 0,00% | 15,0271 | 15,0271 | 15,0271 | 0 |
| 09 Gen 2025 | 15,0271 | 0,19 | 1,29% | 14,9476 | 15,0271 | 14,9476 | 2.258 |
| 08 Gen 2025 | 14,8364 | 0,00 | 0,00% | 14,8364 | 14,8364 | 14,8364 | 0 |
| 07 Gen 2025 | 14,8364 | 0,06 | 0,39% | 14,8364 | 14,8364 | 14,8364 | 33 |
| 06 Gen 2025 | 14,7787 | 0,09 | 0,62% | 14,7787 | 14,7787 | 14,7787 | 33 |
| 03 Gen 2025 | 14,6871 | 5,10 | 53,15% | 14,6871 | 14,6871 | 14,6871 | 197 |
| 02 Gen 2025 | 9,59 | 0,00 | 0,00% | 9,59 | 9,59 | 9,59 | 0 |
