Italia markets closed

Wag! Group Co. (PET)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,3900-0,0450 (-1,85%)
Alla chiusura: 04:00PM EDT
2,4200 +0,03 (+1,26%)
Dopo ore: 04:42PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,47002,47002,35112,39002,390065.365
09 mag 20242,40002,44002,12002,43502,4350424.300
08 mag 20242,27002,35002,19002,30002,3000104.300
07 mag 20242,27002,34502,27002,27002,270051.200
06 mag 20242,31002,31002,23002,27002,270062.600
03 mag 20242,30002,30002,21502,27002,270048.500
02 mag 20242,21502,27002,21002,25502,255014.500
01 mag 20242,21002,26002,17002,22002,22006.600
30 apr 20242,26502,27002,23502,23502,23503.200
29 apr 20242,24002,32002,17602,26502,265066.900
26 apr 20242,25002,33002,21002,27002,2700206.900
25 apr 20242,22002,25002,15002,20002,200021.400
24 apr 20242,20002,27002,15002,23002,230061.900
23 apr 20242,12802,17002,10002,16002,160026.600
22 apr 20242,14002,14002,04002,04002,04009.300
19 apr 20242,05002,16002,02002,11002,110039.500
18 apr 20242,11002,11002,07002,08002,080024.400
17 apr 20242,10002,17002,04002,12002,120077.000
16 apr 20242,07002,08002,03002,07002,070027.400
15 apr 20242,10002,11002,06002,08002,080011.000
12 apr 20242,11002,13002,07002,09002,09005.700
11 apr 20242,10002,13002,08002,11002,11008.600
10 apr 20242,08302,14002,03702,07002,070025.000
09 apr 20242,15002,19001,86002,10002,1000107.300
08 apr 20242,11002,19002,07002,16002,160041.000
05 apr 20241,98002,12001,98002,11002,110028.400
04 apr 20242,01002,04001,98002,01002,010025.400
03 apr 20241,98002,08001,98002,04002,040034.500
02 apr 20241,97002,03001,94002,01002,010043.300
01 apr 20241,98002,00001,95001,97001,970079.100
28 mar 20241,95002,02001,95001,98001,980038.100
27 mar 20241,91001,95001,90001,92001,920054.900
26 mar 20241,89001,94001,89001,91001,910015.100
25 mar 20241,99001,99001,87001,93001,9300111.200
22 mar 20241,97002,00201,92002,00002,000030.000
21 mar 20241,98002,04101,97002,00002,000067.700
20 mar 20241,97002,00001,90001,97001,970023.400
19 mar 20242,04002,04001,82002,01002,0100118.000
18 mar 20242,05002,05001,92002,05002,050014.500
15 mar 20242,09002,09001,98502,04002,040040.200
14 mar 20242,10002,10001,96002,08002,080033.500
13 mar 20242,09002,12101,88002,10002,100058.500
12 mar 20242,20002,20002,06002,06002,060090.600
11 mar 20242,17002,20002,06002,14002,140020.600
08 mar 20242,15002,25002,15002,20002,200048.000
07 mar 20242,15002,15002,10002,15002,150026.900
06 mar 20242,10002,18502,06002,14002,140032.900
05 mar 20242,12002,16002,03002,13002,1300235.700
04 mar 20242,10002,25002,09002,20002,2000137.100
01 mar 20242,00002,06001,99002,04002,0400186.600
29 feb 20241,97002,03501,97002,00002,0000121.700
28 feb 20241,95002,06101,95002,00002,0000339.700
27 feb 20242,06002,10001,99002,00002,0000112.600
26 feb 20241,91002,08901,91002,05002,050051.400
23 feb 20241,97002,00801,92001,95001,950051.800
22 feb 20242,10002,10001,97402,02002,020094.500
21 feb 20242,11002,15002,05002,10002,100092.200
20 feb 20242,15002,24002,02002,20002,2000311.300
16 feb 20242,13002,27002,13002,22002,220069.600
15 feb 20242,25002,30001,82002,19002,1900447.600
14 feb 20242,10002,14501,95002,05002,0500140.800
13 feb 20242,13002,13602,02002,12002,120073.200
12 feb 20242,01002,12002,00002,11002,1100124.900
09 feb 20241,87001,98801,82501,98001,980042.600
08 feb 20241,89001,89001,83001,85001,850013.200
07 feb 20241,92201,92201,84501,86001,860055.800
06 feb 20241,89001,90001,81001,85001,850021.800
05 feb 20241,96001,99001,83001,83001,830053.200
02 feb 20241,97702,00001,97102,00002,00007.100
01 feb 20241,94002,00001,87201,99801,998024.800
31 gen 20242,00002,00001,90001,91001,910013.700
30 gen 20241,99002,02501,96002,01002,010089.700
29 gen 20242,00002,00001,96001,98001,980012.100
26 gen 20241,96001,99001,96001,99001,990013.500
25 gen 20242,03002,03001,96001,99001,990043.600
24 gen 20242,00002,02001,95002,02002,020038.100
23 gen 20241,95002,00001,92601,99001,990054.900
22 gen 20241,89401,94001,83001,92001,920032.700
19 gen 20241,78001,87201,73001,87001,8700109.700
18 gen 20241,63001,80001,60501,80001,8000115.300
17 gen 20241,60001,64001,59001,59001,590046.100
16 gen 20241,66001,66001,60001,63001,630032.400
12 gen 20241,66001,68001,61501,63001,630054.000
11 gen 20241,69001,69001,65001,69001,690012.300
10 gen 20241,69001,70001,67001,69001,69008.800
09 gen 20241,69001,70001,67501,68001,68006.400
08 gen 20241,67001,73001,65101,68001,680053.500
05 gen 20241,76001,77501,70001,70001,700052.600
04 gen 20241,77001,77001,72001,76001,760020.000
03 gen 20241,77001,83001,74501,75001,750097.500
02 gen 20241,79001,79001,74001,75001,750071.700
29 dic 20231,78001,78001,74001,75101,751018.700
28 dic 20231,78001,78001,74601,75001,750046.700
27 dic 20231,72001,77001,69001,75001,7500124.500
26 dic 20231,78001,79801,73001,75001,750077.000
22 dic 20231,77001,81501,75001,78001,780038.400
21 dic 20231,81001,81501,77001,78001,780024.200
20 dic 20231,81001,88001,79001,80001,8000134.400
19 dic 20231,74001,81001,69001,80001,8000139.300
18 dic 20231,71001,79901,70001,73001,730078.400
*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...