Italia markets open in 1 hour 18 minutes

Diego Pellicer Worldwide, Inc. (DPWW)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,00370,0000 (0,00%)
Alla chiusura: 02:43PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 20230,00340,00370,00340,00370,003718.185
20 mar 20230,00320,00370,00320,00370,003775.024
17 mar 20230,00320,00320,00310,00320,0032280.200
16 mar 20230,00330,00330,00320,00320,0032130.400
15 mar 20230,00310,00310,00310,00310,003178.294
14 mar 20230,00340,00340,00310,00340,0034520.000
13 mar 20230,00310,00350,00310,00310,00311.346.950
10 mar 20230,00370,00380,00320,00380,00383.309.001
09 mar 20230,00370,00370,00370,00370,0037-
08 mar 20230,00380,00400,00370,00370,0037231.808
07 mar 20230,00390,00390,00390,00390,0039564.500
06 mar 20230,00400,00400,00390,00390,0039815.000
03 mar 20230,00400,00420,00400,00400,0040823.723
02 mar 20230,00400,00400,00400,00400,0040808.550
01 mar 20230,00410,00410,00400,00400,0040700.600
28 feb 20230,00420,00480,00400,00410,0041802.000
27 feb 20230,00440,00440,00440,00440,0044-
24 feb 20230,00480,00480,00440,00440,004413.700
23 feb 20230,00470,00470,00470,00470,00471.000
22 feb 20230,00420,00420,00420,00420,0042200
21 feb 20230,00490,00490,00490,00490,004910.000
17 feb 20230,00430,00430,00430,00430,004349.013
16 feb 20230,00420,00460,00420,00430,004320.815
15 feb 20230,00460,00500,00420,00420,0042128.191
14 feb 20230,00410,00460,00410,00460,0046513.980
13 feb 20230,00470,00470,00420,00420,0042361.655
10 feb 20230,00500,00520,00420,00420,0042609.241
09 feb 20230,00570,00570,00480,00500,0050203.454
08 feb 20230,00450,00580,00450,00580,0058500.500
07 feb 20230,00480,00600,00480,00480,0048474.265
06 feb 20230,00610,00610,00560,00560,0056418.555
03 feb 20230,00650,00650,00480,00560,0056138.562
02 feb 20230,00580,00640,00520,00600,006024.125
01 feb 20230,00570,00590,00480,00590,0059163.745
31 gen 20230,00550,00550,00550,00550,0055112
30 gen 20230,00600,00650,00600,00630,0063511.999
27 gen 20230,00600,00600,00480,00500,005063.809
26 gen 20230,00550,00550,00550,00550,0055-
25 gen 20230,00570,00570,00540,00550,0055132.968
24 gen 20230,00570,00570,00570,00570,0057384
23 gen 20230,00630,00630,00500,00630,006396.802
20 gen 20230,00570,00630,00570,00630,006310.125
19 gen 20230,00520,00520,00520,00520,0052370
18 gen 20230,00570,00570,00570,00570,0057-
17 gen 20230,00630,00630,00530,00570,005770.710
13 gen 20230,00550,00630,00550,00630,00631.000.086
12 gen 20230,00610,00610,00470,00470,0047212.267
11 gen 20230,00430,00590,00430,00520,00521.484.975
10 gen 20230,00410,00450,00410,00450,0045152.000
09 gen 20230,00400,00470,00400,00450,00454.050
06 gen 20230,00450,00450,00450,00450,0045340.242
05 gen 20230,00450,00450,00410,00450,0045185.000
04 gen 20230,00410,00500,00410,00420,0042116.333
03 gen 20230,00410,00410,00400,00400,0040325.000
30 dic 20220,00570,00570,00400,00400,0040628.907
29 dic 20220,00460,00570,00400,00400,0040827.974
28 dic 20220,00400,00500,00400,00460,0046445.100
27 dic 20220,00550,00550,00550,00550,0055600
23 dic 20220,00550,00550,00460,00500,005071.745
22 dic 20220,00500,00550,00480,00550,0055420.910
21 dic 20220,00440,00440,00440,00440,004450.000
20 dic 20220,00470,00470,00440,00460,0046737.800
19 dic 20220,00470,00560,00470,00470,0047210.794
16 dic 20220,00470,00590,00470,00470,0047166.996
15 dic 20220,00470,00620,00470,00470,00471.521.240
14 dic 20220,00470,00480,00470,00480,004830.400
13 dic 20220,00470,00480,00470,00480,004810.640
12 dic 20220,00510,00510,00470,00500,0050163.303
09 dic 20220,00470,00510,00470,00470,0047221.078
08 dic 20220,00470,00470,00470,00470,004712.080
07 dic 20220,00510,00510,00490,00490,0049109.804
06 dic 20220,00460,00510,00460,00510,0051174.522
05 dic 20220,00550,00550,00500,00510,0051105.740
02 dic 20220,00550,00550,00480,00480,004867.022
01 dic 20220,00470,00470,00470,00470,00477.200
30 nov 20220,00420,00560,00420,00450,0045366.880
29 nov 20220,00420,00530,00420,00530,0053124.257
28 nov 20220,00490,00530,00490,00530,0053240.998
25 nov 20220,00430,00490,00430,00490,00499.252
23 nov 20220,00490,00490,00490,00490,0049210.002
22 nov 20220,00500,00500,00420,00490,004915.234
21 nov 20220,00420,00420,00420,00420,004225.000
18 nov 20220,00420,00500,00410,00420,0042631.322
17 nov 20220,00420,00420,00420,00420,00422.000
16 nov 20220,00500,00500,00420,00420,004232.000
15 nov 20220,00460,00600,00410,00460,00461.291.412
14 nov 20220,00460,00460,00460,00460,0046171.882
11 nov 20220,00400,00490,00400,00490,00491.620.589
10 nov 20220,00490,00490,00470,00470,0047302.077
09 nov 20220,00500,00500,00490,00490,0049232.290
08 nov 20220,00490,00500,00460,00500,0050345.725
07 nov 20220,00500,00550,00470,00470,0047390.725
04 nov 20220,00520,00520,00470,00470,0047110.250
03 nov 20220,00600,00600,00500,00510,0051335.000
02 nov 20220,00500,00520,00500,00520,0052111.701
01 nov 20220,00570,00570,00520,00520,005237.990
31 ott 20220,00590,00600,00570,00570,0057176.866
28 ott 20220,00600,00600,00550,00550,0055125.000
27 ott 20220,00590,00600,00550,00600,0060128.210
26 ott 20220,00600,00600,00550,00550,005526.666
*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...