Italia markets closed

New Wave Holdings Corp. (SPOR.CN)

Canadian Sec - Canadian Sec Prezzo in tempo reale. Valuta in CAD.
Aggiungi a portafoglio
0,0950+0,0050 (+5,56%)
Alla chiusura: 3:55PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CAD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20200,09000,09500,07500,09500,0950313.687
17 set 20200,08500,09000,08500,09000,0900110.778
16 set 20200,08500,09000,08500,09000,0900128.000
15 set 20200,09000,09000,08000,08000,080071.000
14 set 20200,09000,09000,08500,08500,0850212.150
11 set 20200,09500,09500,08500,09000,0900312.500
10 set 20200,09500,10000,09500,09500,0950187.650
09 set 20200,09500,09500,09500,09500,095010.625
08 set 20200,10500,10500,08000,09500,0950236.361
04 set 20200,11500,11500,10500,10500,10509.350
03 set 20200,11500,11500,10500,10500,105014.896
02 set 20200,12000,12000,12000,12000,1200500
01 set 20200,10500,12000,10500,11000,1100283.000
31 ago 20200,12500,12500,10500,10500,1050205.487
28 ago 20200,13000,13000,11000,12500,1250483.593
27 ago 20200,11500,12000,11500,12000,120095.582
26 ago 20200,11000,11500,11000,11500,115084.000
25 ago 20200,11500,12500,11500,12000,1200150.580
24 ago 20200,11000,12500,11000,12500,1250222.170
21 ago 20200,11000,11500,11000,11500,115015.500
20 ago 20200,13000,13000,13000,13000,13001.767
19 ago 20200,11000,12000,10500,12000,1200278.924
18 ago 20200,11000,12000,11000,12000,120018.500
17 ago 20200,12000,13000,12000,13000,1300153.000
14 ago 20200,11500,12000,11000,11000,110066.666
13 ago 20200,13000,13000,12000,12000,120038.280
12 ago 20200,12000,13000,12000,13000,130037.475
11 ago 20200,13000,13500,12500,12500,125049.500
10 ago 20200,12000,13000,12000,12500,1250129.333
07 ago 20200,13000,14000,12000,12500,1250437.704
06 ago 20200,14000,14000,12000,12000,1200344.273
05 ago 20200,12000,13500,12000,13500,135023.985
04 ago 20200,12000,14000,12000,13500,135053.152
31 lug 20200,13000,14000,13000,14000,140037.303
30 lug 20200,13500,14000,12000,14000,1400119.062
29 lug 20200,14000,14000,13000,14000,140013.000
28 lug 20200,13500,14500,12000,14000,1400264.541
27 lug 20200,14500,14500,13000,14000,1400107.330
24 lug 20200,13500,14500,13000,14500,145027.325
23 lug 20200,14500,14500,13000,14500,145034.550
22 lug 20200,13500,14500,13500,13500,135049.459
21 lug 20200,15000,16000,12500,13000,1300230.296
20 lug 20200,16500,16500,14500,15000,1500215.132
17 lug 20200,16000,17000,16000,17000,170094.180
16 lug 20200,16000,17000,15000,17000,170058.566
15 lug 20200,16500,16500,15500,16500,165012.266
14 lug 20200,17000,17000,15000,16500,1650198.114
13 lug 20200,17000,17000,15500,16000,1600892.910
10 lug 20200,14000,16500,14000,16000,1600127.883
09 lug 20200,15000,16500,14000,15000,150062.183
08 lug 20200,15500,16500,14000,14000,140064.369
07 lug 20200,12000,15500,11500,15000,1500359.247
06 lug 20200,13500,15000,12500,12500,1250242.846
03 lug 20200,14000,14000,12000,13500,1350118.297
02 lug 20200,14500,15000,13000,14000,1400207.830
30 giu 20200,17500,17500,15000,15000,1500113.051
29 giu 20200,17000,18500,16000,16500,1650220.752
26 giu 20200,19000,21000,18000,19000,1900656.313
25 giu 20200,18500,20000,17000,20000,2000459.831
24 giu 20200,17000,19000,16000,19000,1900387.894
23 giu 20200,15000,18500,15000,18000,18002.454.865
22 giu 20200,18000,19000,14000,17000,1700715.380
19 giu 20200,24000,24000,18500,19000,19001.371.810
18 giu 20200,25000,26000,23000,23500,2350705.169
17 giu 20200,29500,30000,26000,26000,2600733.597
16 giu 20200,33000,33500,29000,29500,2950634.041
15 giu 20200,29000,33000,29000,33000,3300315.801
12 giu 20200,29000,30000,26500,30000,3000442.273
11 giu 20200,26500,30500,24000,30000,3000642.533
10 giu 20200,30000,30000,26500,27000,2700357.347
09 giu 20200,29000,30000,27500,29000,2900177.820
08 giu 20200,30000,30000,28000,29000,2900310.700
05 giu 20200,30500,30500,28000,30500,3050552.526
04 giu 20200,33000,33000,29000,30000,3000270.717
03 giu 20200,29000,33000,29000,33000,3300371.556
02 giu 20200,30000,33000,29000,31500,3150309.467
01 giu 20200,29000,32000,29000,30000,3000293.201
29 mag 20200,30500,36000,30000,31500,31501.151.186
28 mag 20200,29000,31000,25000,30000,3000885.364
27 mag 20200,33000,33000,28500,29000,2900398.679
26 mag 20200,35000,35000,32500,32500,3250649.989
25 mag 20200,38000,38000,35000,35000,3500958.019
22 mag 20200,36500,39000,36000,38000,3800763.986
21 mag 20200,39000,39000,35000,36000,36001.185.775
20 mag 20200,43000,44000,42500,43000,4300622.498
19 mag 20200,46000,48500,40000,43500,43503.189.154
15 mag 20200,36000,38000,34000,37500,37501.069.771
14 mag 20200,38000,38000,33500,35000,3500418.548
13 mag 20200,39500,42000,37000,38500,38501.458.331
12 mag 20200,40000,40000,34000,37000,3700573.466
11 mag 20200,39000,42000,32000,40000,4000496.618
08 mag 20200,30000,38000,29000,37000,37001.551.264
07 mag 20200,27000,28500,25500,28500,2850124.444
06 mag 20200,24000,27000,24000,27000,2700406.332
05 mag 20200,24000,25500,22500,24000,2400114.816
04 mag 20200,25500,25500,24000,24000,2400219.731
01 mag 20200,24000,25500,24000,25500,2550218.832
30 apr 20200,25500,25500,24000,24000,2400220.778
29 apr 20200,25500,27000,25500,27000,2700193.216
28 apr 20200,27000,27000,25500,25500,2550318.824
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità