Italia markets open in 2 hours 23 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,5300+0,0300 (+2,00%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20231,53001,55001,50001,53001,530021.500
07 feb 20231,50001,52001,48001,50001,500042.800
06 feb 20231,53001,58001,50001,52001,520017.000
03 feb 20231,50001,58001,50001,56001,560034.900
02 feb 20231,58001,59001,49001,50001,500098.400
01 feb 20231,61001,65001,50001,58001,580059.800
31 gen 20231,66001,74001,55001,63001,6300153.300
30 gen 20231,73001,74001,50001,66001,6600171.100
27 gen 20231,32001,65001,30001,64001,6400339.400
26 gen 20231,20001,26001,20001,25001,2500131.600
25 gen 20231,08001,15001,08001,14001,140051.500
24 gen 20231,12001,12001,07001,12001,120092.400
23 gen 20231,01001,12001,01001,11001,1100101.400
20 gen 20230,96001,05000,96001,01001,0100116.200
19 gen 20230,96900,98000,95000,95100,951091.300
18 gen 20231,02001,05000,95000,97000,9700199.000
17 gen 20231,04001,07000,96601,00001,0000263.900
13 gen 20231,08001,09701,06001,06001,060061.400
12 gen 20231,08001,08101,05901,07001,070060.200
11 gen 20231,11001,11001,07001,09001,090093.300
10 gen 20231,09001,09701,07001,09001,090073.800
09 gen 20231,05001,13001,03001,05001,0500287.400
06 gen 20231,02001,03000,96601,02701,0270101.800
05 gen 20231,00001,01800,97101,01001,0100109.700
04 gen 20231,01001,05000,99001,00001,0000100.200
03 gen 20231,04001,04000,95000,97000,9700212.600
30 dic 20221,08001,10000,96000,99500,9950183.400
29 dic 20221,11001,11901,05001,09001,0900174.200
28 dic 20221,12001,15001,10001,13001,130072.600
27 dic 20221,18001,20001,11801,12001,120097.800
23 dic 20221,23501,25001,20001,20001,200054.900
22 dic 20221,28001,30001,22001,23001,230064.500
21 dic 20221,30001,33001,27001,27001,270040.900
20 dic 20221,29001,29901,25001,28001,2800123.400
19 dic 20221,50001,51601,21001,22001,2200167.000
16 dic 20221,49001,54001,48501,53001,530081.900
15 dic 20221,51001,54001,48001,54001,540080.400
14 dic 20221,50001,52001,49001,49001,490011.800
13 dic 20221,48001,51001,46001,49001,490050.100
12 dic 20221,52001,52001,45801,47001,470045.300
09 dic 20221,48001,50001,48001,48001,480011.600
08 dic 20221,50901,58201,48001,49001,490026.400
07 dic 20221,49001,52001,49001,51001,510034.000
06 dic 20221,48001,51001,45001,50001,500076.800
05 dic 20221,52001,54901,46001,46001,460059.900
02 dic 20221,53001,57001,50001,51001,510069.300
01 dic 20221,60001,60001,54001,57001,570051.400
30 nov 20221,51001,60001,50501,57001,5700112.700
29 nov 20221,56001,56001,51001,51001,510052.700
28 nov 20221,60001,60001,56001,57001,570080.300
25 nov 20221,62001,65001,60001,64501,645014.800
23 nov 20221,62001,67001,59001,60001,600037.900
22 nov 20221,60001,62001,57001,59001,590038.900
21 nov 20221,66001,66001,58001,59001,590094.300
18 nov 20221,64001,70001,63001,63001,630064.900
17 nov 20221,77001,81901,63001,68001,680086.100
16 nov 20221,77001,78001,75001,75001,750027.000
15 nov 20221,94001,94001,75001,77901,7790150.100
14 nov 20221,91001,93001,85001,88001,880046.000
11 nov 20221,90001,95001,85501,90001,900070.800
10 nov 20221,88001,94001,85001,85001,850039.700
09 nov 20221,81001,90001,81001,83001,830046.600
08 nov 20221,85001,90001,80001,81001,810033.600
07 nov 20221,89001,91001,86001,88001,880035.200
04 nov 20221,80001,90001,80001,86001,860023.200
03 nov 20221,80001,82001,78001,80001,800011.100
02 nov 20221,87001,88001,80001,80001,800060.800
01 nov 20221,91002,00001,88001,88501,885023.900
31 ott 20221,90002,00001,87001,91001,910054.000
28 ott 20221,93002,01501,92401,95001,950034.100
27 ott 20221,98002,11501,90001,91001,910079.000
26 ott 20222,04002,07001,97001,98001,980055.300
25 ott 20221,99002,12401,97002,05002,050065.600
24 ott 20221,94001,99501,90201,95001,950030.000
21 ott 20221,87002,02001,87001,93001,930061.500
20 ott 20221,80002,07001,80001,88001,8800129.200
19 ott 20221,72001,81001,72001,77001,770058.800
18 ott 20221,70001,75001,69701,70001,700030.700
17 ott 20221,70001,74001,70001,70001,700039.900
14 ott 20221,70001,74001,67001,69001,690039.600
13 ott 20221,67001,74001,63001,69001,690026.600
12 ott 20221,65001,69001,62101,66001,660027.200
11 ott 20221,65001,68001,62001,65001,650025.100
10 ott 20221,67001,73001,61001,64001,640067.800
07 ott 20221,70001,73001,63101,65001,6500165.900
06 ott 20221,80001,81001,69001,70001,700058.000
05 ott 20221,78001,80001,70001,72001,720062.900
04 ott 20221,77001,80001,75001,77001,770036.600
03 ott 20221,77001,81001,73001,75001,750033.200
30 set 20221,70001,78001,69001,74001,740065.100
29 set 20221,74001,74001,65001,68001,680088.200
28 set 20221,80001,85001,75001,77001,770098.000
27 set 20221,80001,87001,70001,73001,730055.900
26 set 20221,73001,91001,73001,75801,7580128.300
23 set 20221,95001,98001,65001,73001,7300274.500
22 set 20222,00002,03001,95001,95501,955096.400
21 set 20222,09002,11002,00002,02802,028074.900
20 set 20222,09002,14002,04502,09002,090054.400
19 set 20222,26002,31002,11002,12002,120061.200
16 set 20222,40002,40002,20002,22002,2200141.000
*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...