Italia markets close in 1 hour 7 minutes

Koil Energy Solutions, Inc. (DPDW)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,50000,0000 (0,00%)
Al 01:10PM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20220,50000,50000,50000,50000,500014.680
16 ago 20220,55000,55000,48000,50000,500046.900
15 ago 20220,55000,55000,55000,55000,5500-
12 ago 20220,55000,55000,55000,55000,55004.600
11 ago 20220,57000,57000,53000,54000,540010.500
10 ago 20220,53000,53000,53000,53000,5300200
09 ago 20220,59000,59000,59000,59000,5900-
08 ago 20220,59000,59000,59000,59000,5900-
05 ago 20220,56000,59000,51000,59000,59009.100
04 ago 20220,55000,60000,55000,60000,60007.700
03 ago 20220,58000,58000,53000,53000,530038.300
02 ago 20220,55000,55000,55000,55000,5500-
01 ago 20220,52000,60000,52000,55000,550027.900
29 lug 20220,57000,60000,57000,60000,600026.300
28 lug 20220,57000,57000,57000,57000,570010.000
27 lug 20220,55000,56000,55000,56000,56004.500
26 lug 20220,57000,57000,57000,57000,5700-
25 lug 20220,57000,57000,57000,57000,5700-
22 lug 20220,57000,57000,57000,57000,57001.000
21 lug 20220,57000,57000,57000,57000,57001.300
20 lug 20220,58000,58000,58000,58000,58003.000
19 lug 20220,57000,57000,57000,57000,5700-
18 lug 20220,57000,57000,57000,57000,5700-
15 lug 20220,57000,57000,57000,57000,5700-
14 lug 20220,57000,57000,57000,57000,57002.000
13 lug 20220,61000,61000,61000,61000,6100-
12 lug 20220,61000,61000,61000,61000,6100600
11 lug 20220,61000,61000,61000,61000,6100-
08 lug 20220,57000,61000,57000,61000,61001.500
07 lug 20220,57000,57000,57000,57000,57001.000
06 lug 20220,57000,57000,57000,57000,57002.000
05 lug 20220,58000,59000,57000,57000,57005.100
01 lug 20220,60000,60000,58000,58000,58002.000
30 giu 20220,60000,60000,60000,60000,60001.000
29 giu 20220,62000,62000,62000,62000,6200-
28 giu 20220,62000,62000,62000,62000,62001.100
27 giu 20220,61000,61000,61000,61000,6100-
24 giu 20220,62000,62000,61000,61000,61004.000
23 giu 20220,68000,68000,60000,62000,620017.500
22 giu 20220,64000,69000,61000,69000,690011.000
21 giu 20220,67000,67000,66000,66000,66003.600
17 giu 20220,67000,67000,62000,62000,62001.000
16 giu 20220,69000,69000,61000,64000,640047.500
15 giu 20220,69000,69000,68000,68000,68001.800
14 giu 20220,69000,69000,69000,69000,6900600
13 giu 20220,68000,69000,68000,69000,69001.200
10 giu 20220,70000,70000,68000,69000,69003.200
09 giu 20220,69000,69000,69000,69000,6900-
08 giu 20220,70000,70000,69000,69000,69001.100
07 giu 20220,69000,74000,69000,71000,710045.700
06 giu 20220,70000,70000,69000,69000,69007.300
03 giu 20220,70000,71000,68000,70000,700022.700
02 giu 20220,69000,69000,68000,68000,68005.000
01 giu 20220,69000,69000,69000,69000,69001.000
31 mag 20220,70000,70000,70000,70000,70001.100
27 mag 20220,66000,69000,66000,69000,69002.600
26 mag 20220,69000,69000,69000,69000,69003.900
25 mag 20220,69000,70000,69000,70000,700021.200
24 mag 20220,68000,68000,68000,68000,68003.600
23 mag 20220,70000,70000,69000,69000,69004.000
20 mag 20220,68000,70000,68000,69000,69006.000
19 mag 20220,68000,70000,67000,69000,690049.000
18 mag 20220,65000,65000,65000,65000,6500200
17 mag 20220,68000,68000,68000,68000,6800-
16 mag 20220,65000,69000,65000,68000,6800101.700
13 mag 20220,65000,65000,64000,64000,640041.100
12 mag 20220,63000,63000,63000,63000,630020.000
11 mag 20220,67000,67000,63000,63000,63005.700
10 mag 20220,71000,71000,71000,71000,7100300
09 mag 20220,72000,72000,72000,72000,7200300
06 mag 20220,69000,71000,69000,71000,71001.300
05 mag 20220,72000,72000,72000,72000,72001.200
04 mag 20220,68000,75000,67000,72000,7200140.500
03 mag 20220,66000,67000,66000,67000,670024.900
02 mag 20220,64000,66000,64000,66000,66009.600
29 apr 20220,63000,63000,63000,63000,63003.000
28 apr 20220,65000,65000,63000,63000,63001.800
27 apr 20220,57000,57000,57000,57000,5700-
26 apr 20220,60000,60000,57000,57000,57003.500
25 apr 20220,63000,63000,63000,63000,6300-
22 apr 20220,65000,65000,63000,63000,63008.800
21 apr 20220,63000,63000,63000,63000,6300-
20 apr 20220,59000,63000,59000,63000,630018.800
19 apr 20220,58000,58000,58000,58000,58004.400
18 apr 20220,57000,57000,56000,56000,560010.500
14 apr 20220,60000,60000,60000,60000,60006.200
13 apr 20220,59000,59000,59000,59000,59003.900
12 apr 20220,56000,60000,56000,60000,60001.700
11 apr 20220,56000,56000,56000,56000,560010.400
08 apr 20220,59000,61000,56000,59000,590018.500
07 apr 20220,58000,58000,58000,58000,58002.700
06 apr 20220,63000,63000,58000,59000,590012.700
05 apr 20220,62000,62000,61000,61000,61005.300
04 apr 20220,64000,64000,59000,59000,590018.300
01 apr 20220,64000,64000,64000,64000,64001.000
31 mar 20220,64000,65000,64000,65000,650027.600
30 mar 20220,62000,64000,60000,64000,640019.000
29 mar 20220,64000,65000,60000,63000,630039.500
28 mar 20220,61000,65000,59000,60000,6000114.700
25 mar 20220,60000,64000,59000,59000,590044.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...