Italia markets closed

Koil Energy Solutions, Inc. (DPDW)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,59000,0000 (0,00%)
Alla chiusura: 03:12PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20220,62500,63130,62500,62880,6288865
01 dic 20220,63000,63000,62000,62000,62005.200
30 nov 20220,62000,62500,62000,62500,62501.400
29 nov 20220,61000,61000,61000,61000,61001.000
28 nov 20220,65000,65000,59000,59000,5900255
25 nov 20220,59000,59000,59000,59000,59001.200
23 nov 20220,58000,58000,58000,58000,580010.224
22 nov 20220,61010,61010,60000,60000,60007.000
21 nov 20220,61010,61010,61010,61010,6101700
18 nov 20220,62010,64000,60010,60010,60012.003
17 nov 20220,63000,65000,60510,61000,610017.042
16 nov 20220,65000,65000,65000,65000,6500-
15 nov 20220,68020,68020,65000,65000,650022.900
14 nov 20220,70000,70000,70000,70000,7000-
11 nov 20220,70000,70000,70000,70000,7000-
10 nov 20220,70000,70000,70000,70000,7000-
09 nov 20220,71000,71010,70000,70000,700020.200
08 nov 20220,72050,72050,70070,71010,710130.400
07 nov 20220,72050,73020,72050,72050,72053.950
04 nov 20220,69500,80000,69500,70010,700151.401
03 nov 20220,67000,69000,67000,68000,680013.923
02 nov 20220,69000,69000,69000,69000,6900-
01 nov 20220,69000,69000,69000,69000,6900-
31 ott 20220,69000,69000,69000,69000,6900111
28 ott 20220,67000,67000,67000,67000,67005.100
27 ott 20220,67000,67000,64000,64000,64001.250
26 ott 20220,67000,67000,67000,67000,67005.750
25 ott 20220,68980,69000,63550,67000,670020.034
24 ott 20220,64000,67000,63000,67000,670038.833
21 ott 20220,68000,68000,65010,67000,670018.310
20 ott 20220,59000,70000,59000,63000,630028.870
19 ott 20220,54000,57940,53450,56000,560026.155
18 ott 20220,50000,53500,50000,53000,530014.323
17 ott 20220,48000,50000,47000,50000,50009.290
14 ott 20220,54000,59000,52000,52000,520028.500
13 ott 20220,54000,54000,54000,54000,5400200
12 ott 20220,52000,52000,52000,52000,5200-
11 ott 20220,52000,52000,52000,52000,52005.000
10 ott 20220,52000,52000,52000,52000,5200-
07 ott 20220,50000,52000,50000,52000,520015.900
06 ott 20220,49250,51000,47500,51000,51005.100
05 ott 20220,49000,49000,49000,49000,4900-
04 ott 20220,49000,49000,49000,49000,4900200
03 ott 20220,49000,49000,49000,49000,4900-
30 set 20220,49000,49000,49000,49000,49007.700
29 set 20220,46000,46000,46000,46000,4600-
28 set 20220,46000,46000,46000,46000,4600-
27 set 20220,46000,46000,46000,46000,4600-
26 set 20220,46000,46000,46000,46000,4600-
23 set 20220,49500,49500,46000,46000,460053.005
22 set 20220,49990,49990,49990,49990,4999-
21 set 20220,50000,50000,49900,49990,499922.800
20 set 20220,52000,52000,52000,52000,5200-
19 set 20220,52000,52000,52000,52000,5200-
16 set 20220,52000,52000,52000,52000,5200-
15 set 20220,52000,52000,52000,52000,5200-
14 set 20220,51250,52000,51250,52000,520010.629
13 set 20220,52990,52990,52990,52990,5299-
12 set 20220,52990,52990,52990,52990,529910.000
09 set 20220,50500,50500,50500,50500,5050275
08 set 20220,50500,50500,50500,50500,5050-
07 set 20220,50500,50500,50500,50500,5050-
06 set 20220,50500,50500,50500,50500,5050500
02 set 20220,50000,50000,50000,50000,5000100
01 set 20220,50000,50000,50000,50000,50001.000
31 ago 20220,49950,51900,49500,51900,51902.400
30 ago 20220,49100,49100,49100,49100,49102.000
29 ago 20220,53900,53900,46000,50000,500010.574
26 ago 20220,49500,49500,49500,49500,49503.533
25 ago 20220,49900,49900,49900,49900,4990-
24 ago 20220,50000,50000,42100,49900,499025.002
23 ago 20220,54000,54000,54000,54000,5400-
22 ago 20220,53930,54000,53930,54000,54001.150
19 ago 20220,52000,52000,52000,52000,5200-
18 ago 20220,52000,52000,51000,52000,52004.500
17 ago 20220,50000,52000,50000,50000,500014.680
16 ago 20220,55000,55000,48000,50000,500046.873
15 ago 20220,55000,55000,55000,55000,5500-
12 ago 20220,54950,55000,54950,55000,55004.600
11 ago 20220,56990,57000,53000,53970,539710.500
10 ago 20220,53000,53000,53000,53000,5300198
09 ago 20220,58950,58950,58950,58950,5895-
08 ago 20220,58950,58950,58950,58950,5895-
05 ago 20220,56000,58950,51000,58950,58959.050
04 ago 20220,55000,59950,55000,59950,59957.663
03 ago 20220,58000,58000,53000,53000,530038.250
02 ago 20220,55000,55000,55000,55000,5500-
01 ago 20220,52100,60000,52100,55000,550027.863
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 20220,56750,56750,56750,56750,5675-
25 lug 20220,56750,56750,56750,56750,5675-
22 lug 20220,56750,56750,56750,56750,56751.000
21 lug 20220,57250,57250,56750,56750,56751.300
20 lug 20220,57750,57750,57750,57750,57753.000
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
*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...