WisdomTree Broad Commodities UCITS ETF - USD Acc

PCOM
🏛️ Allemagne →
10.47
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.83 10.83 10.78 10.78 0.0M
2022-12-29 10.80 10.82 10.77 10.77 0.0M
2022-12-28 10.87 10.87 10.82 10.83 0.0M
2022-12-27 10.90 10.90 10.90 10.90 0.0M
2022-12-23 10.77 10.88 10.77 10.87 0.0M
2022-12-22 10.96 10.96 10.86 10.86 0.0M
2022-12-21 10.81 10.92 10.81 10.92 0.0M
2022-12-20 10.73 10.79 10.73 10.78 0.0M
2022-12-19 10.85 10.85 10.79 10.79 0.0M
2022-12-16 10.89 10.89 10.85 10.85 0.0M
2022-12-15 10.93 11.00 10.87 10.87 0.0M
2022-12-14 10.97 11.03 10.96 10.99 0.0M
2022-12-13 10.99 11.06 10.98 11.06 0.0M
2022-12-12 10.95 10.99 10.88 10.99 0.0M
2022-12-09 10.78 10.92 10.78 10.89 0.0M
2022-12-08 10.78 10.84 10.75 10.75 0.0M
2022-12-07 10.81 10.81 10.69 10.69 0.0M
2022-12-06 10.83 10.83 10.75 10.75 0.0M
2022-12-05 11.10 11.11 10.94 10.94 0.0M
2022-12-02 11.22 11.23 11.21 11.23 0.0M
2022-12-01 11.42 11.46 11.35 11.35 0.0M
2022-11-30 11.39 11.49 11.39 11.48 0.0M
2022-11-29 11.37 11.39 11.37 11.39 0.0M
2022-11-28 11.11 11.19 11.08 11.19 0.0M
2022-11-25 11.39 11.50 11.39 11.43 0.0M
2022-11-24 11.40 11.44 11.40 11.42 0.0M
2022-11-23 11.64 11.64 11.47 11.47 0.0M
2022-11-22 11.45 11.63 11.45 11.63 0.0M
2022-11-21 11.37 11.38 11.34 11.34 0.0M
2022-11-18 11.33 11.33 11.21 11.30 0.0M
2022-11-17 11.46 11.46 11.36 11.36 0.0M
2022-11-16 11.49 11.49 11.35 11.35 0.0M
2022-11-15 11.65 11.65 11.38 11.50 0.0M
2022-11-14 11.60 11.62 11.60 11.60 0.0M
2022-11-11 11.75 11.75 11.66 11.66 0.0M
2022-11-10 11.63 11.68 11.61 11.61 0.0M
2022-11-09 11.76 11.76 11.67 11.67 0.0M
2022-11-08 11.95 11.97 11.87 11.87 0.0M
2022-11-07 12.06 12.20 12.06 12.19 0.0M
2022-11-04 12.02 12.09 11.98 12.03 0.0M
2022-11-03 11.85 11.93 11.83 11.90 0.0M
2022-11-02 11.78 11.87 11.75 11.87 0.0M
2022-11-01 11.70 11.73 11.70 11.71 0.0M
2022-10-31 11.59 11.64 11.58 11.58 0.0M
2022-10-28 11.46 11.53 11.40 11.40 0.0M
2022-10-27 11.54 11.56 11.54 11.54 0.0M
2022-10-26 11.55 11.58 11.49 11.55 0.0M
2022-10-25 11.51 11.54 11.44 11.49 0.0M
2022-10-24 11.48 11.55 11.47 11.51 0.0M
2022-10-21 11.54 11.57 11.51 11.51 0.0M
2022-10-20 11.65 11.65 11.62 11.62 0.0M
2022-10-19 11.61 11.61 11.54 11.54 0.0M
2022-10-18 11.68 11.69 11.55 11.55 0.0M
2022-10-17 11.90 11.90 11.78 11.78 0.0M
2022-10-14 12.11 12.15 11.88 11.94 0.0M
2022-10-13 12.04 12.06 12.00 12.02 0.0M
2022-10-12 12.09 12.11 12.04 12.04 0.0M
2022-10-11 12.13 12.13 12.05 12.05 0.0M
2022-10-10 12.25 12.31 12.25 12.30 0.0M
2022-10-07 12.07 12.18 12.07 12.18 0.0M
2022-10-06 12.03 12.10 11.99 12.10 0.0M
2022-10-05 11.80 12.04 11.80 12.04 0.0M
2022-10-04 11.71 11.83 11.67 11.79 0.0M
2022-10-03 11.66 11.70 11.61 11.61 0.0M
2022-09-30 11.69 11.80 11.69 11.73 0.0M
2022-09-29 11.86 11.91 11.71 11.71 0.0M
2022-09-28 11.70 11.76 11.70 11.76 0.0M
2022-09-27 11.78 11.81 11.78 11.81 0.0M
2022-09-26 11.74 11.76 11.74 11.76 0.0M
2022-09-23 12.01 12.01 11.60 11.78 0.0M
2022-09-22 12.09 12.12 12.08 12.12 0.0M
2022-09-21 12.22 12.22 12.02 12.04 0.0M
2022-09-20 11.89 11.98 11.75 11.98 0.0M
2022-09-19 11.87 11.87 11.74 11.85 0.0M
2022-09-16 11.99 11.99 11.91 11.91 0.0M
2022-09-15 12.34 12.34 12.01 12.01 0.0M
2022-09-14 12.20 12.29 12.11 12.29 0.0M
2022-09-13 12.13 12.21 12.13 12.21 0.0M
2022-09-12 11.89 12.11 11.89 12.11 0.0M
2022-09-09 11.85 11.95 11.85 11.95 0.0M
2022-09-08 11.83 11.87 11.76 11.87 0.0M
2022-09-07 12.07 12.07 11.90 11.90 0.0M
2022-09-06 12.27 12.27 12.15 12.15 0.0M
2022-09-05 12.35 12.38 12.32 12.32 0.0M
2022-09-02 12.24 12.24 12.11 12.11 0.0M
2022-09-01 12.23 12.23 12.15 12.21 0.0M
2022-08-31 12.52 12.52 12.29 12.29 0.0M
2022-08-30 12.69 12.69 12.41 12.41 0.0M
2022-08-29 12.74 12.82 12.62 12.75 0.0M
2022-08-26 12.77 12.95 12.65 12.65 0.0M
2022-08-25 12.73 12.76 12.72 12.74 0.0M
2022-08-24 12.72 12.78 12.65 12.65 0.0M
2022-08-23 12.75 12.77 12.74 12.76 0.0M
2022-08-22 12.33 12.59 12.33 12.59 0.0M
2022-08-19 12.20 12.34 12.13 12.34 0.0M
2022-08-18 12.11 12.16 12.05 12.16 0.0M
2022-08-17 12.22 12.22 12.07 12.07 0.0M
2022-08-16 12.14 12.23 12.11 12.11 0.0M
2022-08-15 12.10 12.10 11.97 12.03 0.0M
2022-08-12 12.07 12.15 12.07 12.15 0.0M
2022-08-11 11.90 12.01 11.74 12.01 0.0M
2022-08-10 11.75 11.75 11.71 11.75 0.0M
2022-08-09 11.70 11.78 11.70 11.77 0.0M
2022-08-08 11.78 11.78 11.60 11.70 0.0M
2022-08-05 11.75 11.82 11.62 11.82 0.0M
2022-08-04 11.76 11.83 11.71 11.71 0.0M
2022-08-03 11.76 11.76 11.64 11.69 0.0M
2022-08-02 11.84 11.84 11.69 11.76 0.0M
2022-08-01 11.95 11.95 11.68 11.68 0.0M
2022-07-29 12.05 12.17 12.02 12.17 0.0M
2022-07-28 12.06 12.10 12.06 12.10 0.0M
2022-07-27 11.93 12.01 11.93 11.99 0.0M
2022-07-26 11.85 11.98 11.85 11.96 0.0M
2022-07-25 11.57 11.70 11.57 11.70 0.0M
2022-07-22 11.60 11.64 11.48 11.64 0.0M
2022-07-21 11.54 11.61 11.42 11.61 0.0M
2022-07-20 11.44 11.56 11.44 11.56 0.0M
2022-07-19 11.61 11.61 11.43 11.50 0.0M
2022-07-18 11.59 11.76 11.52 11.76 0.0M
2022-07-15 11.27 11.34 11.27 11.34 0.0M
2022-07-14 11.45 11.45 11.30 11.30 0.0M
2022-07-13 11.37 11.49 11.36 11.44 0.0M
2022-07-12 11.70 11.71 11.37 11.38 0.0M
2022-07-11 11.67 11.76 11.67 11.74 0.0M
2022-07-08 11.46 11.55 11.46 11.55 0.0M
2022-07-07 11.06 11.49 11.06 11.49 0.0M
2022-07-06 11.12 11.18 11.01 11.01 0.0M
2022-07-05 11.39 11.46 11.10 11.10 0.0M
2022-07-04 11.42 11.51 11.22 11.45 0.0M
2022-07-01 11.33 11.46 11.33 11.44 0.0M
2022-06-30 11.82 11.83 11.51 11.51 0.0M
2022-06-29 11.84 11.96 11.84 11.86 0.0M
2022-06-28 11.79 11.82 11.79 11.79 0.0M
2022-06-27 11.67 11.69 11.59 11.61 0.0M
2022-06-24 11.54 11.70 11.54 11.67 0.0M
2022-06-23 11.84 11.94 11.69 11.69 0.0M
2022-06-22 11.98 11.98 11.80 11.95 0.0M
2022-06-21 12.18 12.25 12.18 12.21 0.0M
2022-06-20 12.21 12.21 12.19 12.20 0.0M
2022-06-17 12.60 12.60 12.41 12.41 0.0M
2022-06-16 12.70 12.70 12.40 12.40 0.0M
2022-06-15 12.56 12.73 12.46 12.73 0.0M
2022-06-14 12.93 12.98 12.51 12.62 0.1M
2022-06-13 12.98 13.02 12.84 12.89 0.0M
2022-06-10 13.05 13.05 12.95 12.95 0.0M
2022-06-09 12.63 12.98 12.63 12.92 0.0M
2022-06-08 12.95 13.13 12.90 13.00 0.0M
2022-06-07 12.94 12.94 12.90 12.93 0.0M
2022-06-06 12.85 12.96 12.85 12.96 0.0M
2022-06-03 12.63 12.73 12.63 12.73 0.0M
2022-06-02 12.61 12.88 12.60 12.67 0.0M
2022-06-01 12.49 12.65 12.49 12.65 0.0M
2022-05-31 12.81 12.81 12.62 12.62 0.0M
2022-05-30 12.72 12.76 12.68 12.68 0.0M
2022-05-27 12.57 12.76 12.51 12.67 0.0M
2022-05-26 12.55 12.71 12.53 12.71 0.0M
2022-05-25 12.53 12.59 12.53 12.59 0.0M
2022-05-24 12.46 12.59 12.46 12.47 0.0M
2022-05-23 12.56 12.56 12.39 12.52 0.0M
2022-05-20 12.55 12.69 12.52 12.57 0.0M
2022-05-19 12.55 12.56 12.38 12.56 0.0M
2022-05-18 12.63 12.81 12.49 12.49 0.0M
2022-05-17 12.72 12.79 12.70 12.71 0.0M
2022-05-16 12.58 12.73 12.43 12.73 0.0M
2022-05-13 12.45 12.55 12.45 12.48 0.0M
2022-05-12 12.18 12.37 12.18 12.37 0.0M
2022-05-11 12.08 12.25 12.08 12.25 0.0M
2022-05-10 12.05 12.05 11.91 12.01 0.0M
2022-05-09 12.57 12.57 12.10 12.10 0.0M
2022-05-06 12.73 12.73 12.62 12.62 0.0M
2022-05-05 12.68 12.71 12.62 12.71 0.0M
2022-05-04 12.51 12.56 12.50 12.50 0.0M
2022-05-03 12.44 12.50 12.41 12.41 0.0M
2022-05-02 12.53 12.53 12.27 12.33 0.0M
2022-04-29 12.47 12.51 12.47 12.47 0.0M
2022-04-28 12.44 12.49 12.41 12.43 0.0M
2022-04-27 12.29 12.38 12.27 12.38 0.0M
2022-04-26 12.09 12.23 12.09 12.20 0.0M
2022-04-25 11.93 11.94 11.81 11.86 0.0M
2022-04-22 12.24 12.28 12.14 12.14 0.0M
2022-04-21 12.18 12.24 12.16 12.19 0.0M
2022-04-20 12.28 12.36 12.06 12.06 0.0M
2022-04-19 12.65 12.65 12.28 12.29 0.0M
2022-04-14 12.11 12.28 12.11 12.28 0.0M
2022-04-13 12.02 12.11 12.02 12.08 0.0M
2022-04-12 11.92 12.03 11.90 12.03 0.0M
2022-04-11 11.70 11.71 11.66 11.69 0.0M
2022-04-08 11.67 11.75 11.65 11.72 0.0M
2022-04-07 11.61 11.64 11.52 11.52 0.0M
2022-04-06 11.74 11.94 11.66 11.66 0.0M
2022-04-05 11.65 11.80 11.64 11.64 0.0M
2022-04-04 11.42 11.45 11.41 11.45 0.0M
2022-04-01 11.32 11.57 11.32 11.47 0.0M
2022-03-31 11.43 11.46 11.25 11.42 0.0M
2022-03-30 11.35 11.43 11.35 11.43 0.0M
2022-03-29 11.60 11.60 11.30 11.30 0.0M
2022-03-28 11.78 11.84 11.64 11.64 0.0M
2022-03-25 11.84 11.93 11.67 11.93 0.0M
2022-03-24 11.92 12.05 11.89 11.89 0.0M
2022-03-23 11.57 11.92 11.57 11.83 0.0M
2022-03-22 11.41 11.59 11.41 11.46 0.0M
2022-03-21 11.33 11.54 11.33 11.47 0.0M
2022-03-18 11.23 11.23 11.12 11.12 0.0M
2022-03-17 11.18 11.18 11.18 11.18 0.0M
2022-03-16 11.10 11.10 10.96 11.06 0.0M
2022-03-15 10.92 11.01 10.82 11.01 0.0M
2022-03-14 11.31 11.33 11.12 11.12 0.0M
2022-03-11 11.41 11.41 11.20 11.39 0.0M
2022-03-10 11.43 11.63 11.35 11.35 0.0M
2022-03-09 12.12 12.12 11.31 11.31 0.0M
2022-03-08 12.52 12.52 12.07 12.44 0.0M
2022-03-07 12.38 12.50 12.04 12.20 0.0M
2022-03-04 11.53 11.88 11.53 11.76 0.0M
2022-03-03 11.51 11.55 11.30 11.35 0.0M
2022-03-02 11.12 11.16 11.06 11.06 0.0M
2022-03-01 10.47 10.82 10.47 10.82 0.0M
2022-02-28 10.39 10.44 10.31 10.31 0.0M
2022-02-25 10.43 10.43 10.11 10.11 0.0M
2022-02-24 10.81 10.81 10.62 10.62 0.0M
2022-02-23 10.13 10.20 10.12 10.20 0.0M
2022-02-22 10.18 10.21 10.11 10.11 0.0M
2022-02-21 10.05 10.09 10.01 10.06 0.0M
2022-02-18 9.91 10.03 9.90 9.98 0.0M
2022-02-17 9.93 10.02 9.91 9.93 0.0M
2022-02-16 9.85 9.94 9.85 9.93 0.0M
2022-02-15 9.95 9.95 9.80 9.80 0.0M
2022-02-14 9.87 9.90 9.87 9.87 0.0M
2022-02-11 9.71 9.73 9.69 9.69 0.0M
2022-02-10 9.77 9.80 9.72 9.72 0.0M
2022-02-09 9.65 9.70 9.65 9.70 0.0M
2022-02-08 9.68 9.68 9.59 9.63 0.0M
2022-02-07 9.71 9.71 9.67 9.67 0.0M
2022-02-04 9.72 9.75 9.70 9.72 0.0M
2022-02-03 9.81 9.83 9.66 9.66 0.0M
2022-02-02 9.80 9.84 9.80 9.84 0.0M
2022-02-01 9.73 9.79 9.72 9.79 0.0M
2022-01-31 9.83 9.83 9.70 9.70 0.0M
2022-01-28 9.73 9.73 9.71 9.71 0.0M
2022-01-27 9.60 9.68 9.60 9.66 0.0M
2022-01-26 9.52 9.56 9.52 9.55 0.0M
2022-01-25 9.38 9.46 9.38 9.46 0.0M
2022-01-24 9.42 9.53 9.32 9.34 0.0M
2022-01-21 9.42 9.44 9.37 9.40 0.0M
2022-01-20 9.40 9.46 9.40 9.46 0.0M
2022-01-19 9.34 9.44 9.34 9.41 0.0M
2022-01-18 9.26 9.32 9.24 9.24 0.0M
2022-01-17 9.20 9.29 9.19 9.22 0.0M
2022-01-14 9.23 9.33 9.15 9.18 0.0M
2022-01-11 9.07 9.17 9.07 9.17 0.0M
2022-01-10 9.13 9.14 9.04 9.04 0.0M
2022-01-07 9.09 9.14 9.05 9.05 0.0M
2022-01-06 9.05 9.12 9.05 9.07 0.0M
2022-01-05 9.07 9.08 9.07 9.08 0.0M
2022-01-04 8.91 9.06 8.91 8.96 0.0M
2022-01-03 8.90 8.90 8.88 8.88 0.0M