Italia markets closed

ESS Tech, Inc. (GWH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,7400-0,1068 (-12,61%)
Alla chiusura: 04:00PM EDT
0,7600 +0,02 (+2,70%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,84100,87000,73000,74000,7400884.000
09 mag 20240,79700,88800,79700,84700,8470607.800
08 mag 20240,92000,92000,77500,78500,7850956.300
07 mag 20240,90000,94000,88200,92300,92301.687.800
06 mag 20240,86000,89000,83000,88100,8810641.300
03 mag 20240,81200,83000,78400,82900,8290646.000
02 mag 20240,79000,82700,75600,82000,8200673.000
01 mag 20240,73000,77600,72100,75600,7560435.700
30 apr 20240,80000,80000,74000,75400,7540346.200
29 apr 20240,69000,80000,69000,76400,7640873.000
26 apr 20240,71000,71100,69300,70400,7040359.900
25 apr 20240,70000,71100,69100,70700,7070379.300
24 apr 20240,71300,72000,69100,70400,7040546.800
23 apr 20240,69000,71900,68500,69900,6990418.800
22 apr 20240,67000,71900,67000,69500,6950469.600
19 apr 20240,65000,69900,65000,69100,6910534.700
18 apr 20240,68000,70000,65200,66400,6640503.100
17 apr 20240,66000,69700,65000,66500,6650469.800
16 apr 20240,65300,67800,65000,66300,6630552.500
15 apr 20240,68000,69900,65300,66200,6620566.400
12 apr 20240,69500,71100,66200,67400,6740819.400
11 apr 20240,70600,72900,68100,69300,6930937.300
10 apr 20240,70000,73900,69000,70100,7010598.200
09 apr 20240,74000,75000,70400,72600,7260334.400
08 apr 20240,74000,78000,72500,73200,7320704.300
05 apr 20240,73000,75000,70200,73500,7350457.900
04 apr 20240,69900,78000,69500,73700,7370978.000
03 apr 20240,69700,70900,69000,69700,6970537.400
02 apr 20240,70000,70700,68000,70000,7000895.300
01 apr 20240,73000,73300,69000,70000,7000902.800
28 mar 20240,72600,75000,72300,72300,7230760.200
27 mar 20240,70700,76500,68300,75000,75003.394.900
26 mar 20240,70000,72000,68300,70300,7030864.100
25 mar 20240,62300,73000,62000,70100,70102.213.700
22 mar 20240,66400,68000,61100,61700,61702.108.700
21 mar 20240,70000,72000,65200,68100,68101.335.600
20 mar 20240,68600,73400,68000,71000,7100828.300
19 mar 20240,68000,69400,64000,68300,68301.142.800
18 mar 20240,71000,72300,66000,66000,66001.439.500
15 mar 20240,76400,78100,69700,69700,69703.125.600
14 mar 20240,86900,86900,77100,77300,77301.169.300
13 mar 20240,84000,85000,80000,81400,81401.171.600
12 mar 20240,87000,87000,82000,82000,8200919.500
11 mar 20240,89000,93000,85000,85100,8510492.100
08 mar 20240,88200,94000,86000,89600,8960783.300
07 mar 20240,86400,89000,86000,87500,8750371.100
06 mar 20240,81000,87600,81000,87000,8700589.700
05 mar 20240,84600,86600,80300,80300,8030543.400
04 mar 20240,86000,86900,82000,84700,8470597.400
01 mar 20240,88000,88100,84000,84500,8450536.900
29 feb 20240,86000,89000,84000,86900,8690365.100
28 feb 20240,91000,91000,82500,84200,8420665.000
27 feb 20240,86000,92600,85000,90100,9010653.300
26 feb 20240,83000,89200,82500,88000,8800561.000
23 feb 20240,85000,88700,79000,83800,8380903.000
22 feb 20240,86000,87800,81000,82000,8200938.200
21 feb 20240,90400,93000,85000,85500,85501.042.800
20 feb 20240,92000,98400,90800,91100,9110958.700
16 feb 20241,00001,01000,93100,93700,9370890.300
15 feb 20241,00001,04000,99101,00001,0000799.300
14 feb 20240,99401,02000,95001,02001,0200485.000
13 feb 20241,02001,02000,92000,92000,92001.515.100
12 feb 20241,00001,06000,98601,03001,0300663.200
09 feb 20240,94401,00000,94000,98500,9850515.700
08 feb 20240,91000,96800,91000,94000,9400647.900
07 feb 20240,93000,96500,91600,91600,9160661.800
06 feb 20240,87000,95500,85000,92500,9250997.800
05 feb 20240,91000,91900,81100,83500,83501.442.600
02 feb 20240,96000,96100,90000,90000,9000895.900
01 feb 20241,04001,10000,86500,94200,94202.023.500
31 gen 20241,02001,10001,02001,03001,0300550.500
30 gen 20241,07001,08901,01001,03001,0300622.800
29 gen 20241,11001,12001,07001,07001,0700789.300
26 gen 20241,09001,17001,08001,12001,1200839.900
25 gen 20241,08001,11001,04001,09001,0900827.800
24 gen 20241,05001,09001,05001,06001,0600780.400
23 gen 20241,05001,06001,00001,04001,0400760.200
22 gen 20240,97801,05000,97801,01001,0100663.100
19 gen 20240,98000,98300,90200,97800,9780806.300
18 gen 20240,94000,96900,92100,95500,9550786.800
17 gen 20240,90600,94000,90000,93900,93901.143.800
16 gen 20241,01001,05000,90200,91000,91001.884.700
12 gen 20241,03001,05001,01001,01001,0100431.600
11 gen 20241,03001,04001,00001,02001,0200865.700
10 gen 20241,05001,06001,01001,01001,0100808.400
09 gen 20241,09001,10001,04001,05001,0500747.500
08 gen 20241,07001,12001,05201,10001,1000863.200
05 gen 20241,08001,10001,05001,05001,0500972.600
04 gen 20241,11001,11001,08001,08001,0800710.000
03 gen 20241,14001,14001,09001,09001,09001.018.000
02 gen 20241,14001,18001,12001,17001,17001.086.500
29 dic 20231,17001,20001,11001,14001,1400957.000
28 dic 20231,18001,20001,14001,15001,15005.336.700
27 dic 20231,16001,20001,15001,19001,19001.362.600
26 dic 20231,13001,20001,13001,19001,19001.319.400
22 dic 20231,11001,15001,08001,14001,14001.191.100
21 dic 20231,15001,15501,07001,09001,09002.079.500
20 dic 20231,19001,20501,13001,14001,1400917.000
19 dic 20231,16001,23001,16001,17001,17001.228.500
18 dic 20231,23001,24001,14001,15001,15001.405.200
*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...