Italia markets open in 2 hours 23 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.573,49 -32,97 (-0,12%) EUR/USD
1,0734 +0,0016 (+0,15%) BTC-EUR
21.033,43 -760,52 (-3,49%) CMC Crypto 200
519,68 -17,22 (-3,21%)
Worksport Ltd. (WKSP)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 1,5300 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 21.500 |
| 07 feb 2023 | 1,5000 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 42.800 |
| 06 feb 2023 | 1,5300 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 17.000 |
| 03 feb 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 34.900 |
| 02 feb 2023 | 1,5800 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 98.400 |
| 01 feb 2023 | 1,6100 | 1,6500 | 1,5000 | 1,5800 | 1,5800 | 59.800 |
| 31 gen 2023 | 1,6600 | 1,7400 | 1,5500 | 1,6300 | 1,6300 | 153.300 |
| 30 gen 2023 | 1,7300 | 1,7400 | 1,5000 | 1,6600 | 1,6600 | 171.100 |
| 27 gen 2023 | 1,3200 | 1,6500 | 1,3000 | 1,6400 | 1,6400 | 339.400 |
| 26 gen 2023 | 1,2000 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 131.600 |
| 25 gen 2023 | 1,0800 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 51.500 |
| 24 gen 2023 | 1,1200 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 92.400 |
| 23 gen 2023 | 1,0100 | 1,1200 | 1,0100 | 1,1100 | 1,1100 | 101.400 |
| 20 gen 2023 | 0,9600 | 1,0500 | 0,9600 | 1,0100 | 1,0100 | 116.200 |
| 19 gen 2023 | 0,9690 | 0,9800 | 0,9500 | 0,9510 | 0,9510 | 91.300 |
| 18 gen 2023 | 1,0200 | 1,0500 | 0,9500 | 0,9700 | 0,9700 | 199.000 |
| 17 gen 2023 | 1,0400 | 1,0700 | 0,9660 | 1,0000 | 1,0000 | 263.900 |
| 13 gen 2023 | 1,0800 | 1,0970 | 1,0600 | 1,0600 | 1,0600 | 61.400 |
| 12 gen 2023 | 1,0800 | 1,0810 | 1,0590 | 1,0700 | 1,0700 | 60.200 |
| 11 gen 2023 | 1,1100 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 93.300 |
| 10 gen 2023 | 1,0900 | 1,0970 | 1,0700 | 1,0900 | 1,0900 | 73.800 |
| 09 gen 2023 | 1,0500 | 1,1300 | 1,0300 | 1,0500 | 1,0500 | 287.400 |
| 06 gen 2023 | 1,0200 | 1,0300 | 0,9660 | 1,0270 | 1,0270 | 101.800 |
| 05 gen 2023 | 1,0000 | 1,0180 | 0,9710 | 1,0100 | 1,0100 | 109.700 |
| 04 gen 2023 | 1,0100 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 100.200 |
| 03 gen 2023 | 1,0400 | 1,0400 | 0,9500 | 0,9700 | 0,9700 | 212.600 |
| 30 dic 2022 | 1,0800 | 1,1000 | 0,9600 | 0,9950 | 0,9950 | 183.400 |
| 29 dic 2022 | 1,1100 | 1,1190 | 1,0500 | 1,0900 | 1,0900 | 174.200 |
| 28 dic 2022 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 72.600 |
| 27 dic 2022 | 1,1800 | 1,2000 | 1,1180 | 1,1200 | 1,1200 | 97.800 |
| 23 dic 2022 | 1,2350 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 54.900 |
| 22 dic 2022 | 1,2800 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 64.500 |
| 21 dic 2022 | 1,3000 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 40.900 |
| 20 dic 2022 | 1,2900 | 1,2990 | 1,2500 | 1,2800 | 1,2800 | 123.400 |
| 19 dic 2022 | 1,5000 | 1,5160 | 1,2100 | 1,2200 | 1,2200 | 167.000 |
| 16 dic 2022 | 1,4900 | 1,5400 | 1,4850 | 1,5300 | 1,5300 | 81.900 |
| 15 dic 2022 | 1,5100 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 80.400 |
| 14 dic 2022 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 11.800 |
| 13 dic 2022 | 1,4800 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 50.100 |
| 12 dic 2022 | 1,5200 | 1,5200 | 1,4580 | 1,4700 | 1,4700 | 45.300 |
| 09 dic 2022 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 11.600 |
| 08 dic 2022 | 1,5090 | 1,5820 | 1,4800 | 1,4900 | 1,4900 | 26.400 |
| 07 dic 2022 | 1,4900 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 34.000 |
| 06 dic 2022 | 1,4800 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 76.800 |
| 05 dic 2022 | 1,5200 | 1,5490 | 1,4600 | 1,4600 | 1,4600 | 59.900 |
| 02 dic 2022 | 1,5300 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 69.300 |
| 01 dic 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 51.400 |
| 30 nov 2022 | 1,5100 | 1,6000 | 1,5050 | 1,5700 | 1,5700 | 112.700 |
| 29 nov 2022 | 1,5600 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 52.700 |
| 28 nov 2022 | 1,6000 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 80.300 |
| 25 nov 2022 | 1,6200 | 1,6500 | 1,6000 | 1,6450 | 1,6450 | 14.800 |
| 23 nov 2022 | 1,6200 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 37.900 |
| 22 nov 2022 | 1,6000 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 38.900 |
| 21 nov 2022 | 1,6600 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 94.300 |
| 18 nov 2022 | 1,6400 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 64.900 |
| 17 nov 2022 | 1,7700 | 1,8190 | 1,6300 | 1,6800 | 1,6800 | 86.100 |
| 16 nov 2022 | 1,7700 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 27.000 |
| 15 nov 2022 | 1,9400 | 1,9400 | 1,7500 | 1,7790 | 1,7790 | 150.100 |
| 14 nov 2022 | 1,9100 | 1,9300 | 1,8500 | 1,8800 | 1,8800 | 46.000 |
| 11 nov 2022 | 1,9000 | 1,9500 | 1,8550 | 1,9000 | 1,9000 | 70.800 |
| 10 nov 2022 | 1,8800 | 1,9400 | 1,8500 | 1,8500 | 1,8500 | 39.700 |
| 09 nov 2022 | 1,8100 | 1,9000 | 1,8100 | 1,8300 | 1,8300 | 46.600 |
| 08 nov 2022 | 1,8500 | 1,9000 | 1,8000 | 1,8100 | 1,8100 | 33.600 |
| 07 nov 2022 | 1,8900 | 1,9100 | 1,8600 | 1,8800 | 1,8800 | 35.200 |
| 04 nov 2022 | 1,8000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 23.200 |
| 03 nov 2022 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 11.100 |
| 02 nov 2022 | 1,8700 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 60.800 |
| 01 nov 2022 | 1,9100 | 2,0000 | 1,8800 | 1,8850 | 1,8850 | 23.900 |
| 31 ott 2022 | 1,9000 | 2,0000 | 1,8700 | 1,9100 | 1,9100 | 54.000 |
| 28 ott 2022 | 1,9300 | 2,0150 | 1,9240 | 1,9500 | 1,9500 | 34.100 |
| 27 ott 2022 | 1,9800 | 2,1150 | 1,9000 | 1,9100 | 1,9100 | 79.000 |
| 26 ott 2022 | 2,0400 | 2,0700 | 1,9700 | 1,9800 | 1,9800 | 55.300 |
| 25 ott 2022 | 1,9900 | 2,1240 | 1,9700 | 2,0500 | 2,0500 | 65.600 |
| 24 ott 2022 | 1,9400 | 1,9950 | 1,9020 | 1,9500 | 1,9500 | 30.000 |
| 21 ott 2022 | 1,8700 | 2,0200 | 1,8700 | 1,9300 | 1,9300 | 61.500 |
| 20 ott 2022 | 1,8000 | 2,0700 | 1,8000 | 1,8800 | 1,8800 | 129.200 |
| 19 ott 2022 | 1,7200 | 1,8100 | 1,7200 | 1,7700 | 1,7700 | 58.800 |
| 18 ott 2022 | 1,7000 | 1,7500 | 1,6970 | 1,7000 | 1,7000 | 30.700 |
| 17 ott 2022 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 39.900 |
| 14 ott 2022 | 1,7000 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 39.600 |
| 13 ott 2022 | 1,6700 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 26.600 |
| 12 ott 2022 | 1,6500 | 1,6900 | 1,6210 | 1,6600 | 1,6600 | 27.200 |
| 11 ott 2022 | 1,6500 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 25.100 |
| 10 ott 2022 | 1,6700 | 1,7300 | 1,6100 | 1,6400 | 1,6400 | 67.800 |
| 07 ott 2022 | 1,7000 | 1,7300 | 1,6310 | 1,6500 | 1,6500 | 165.900 |
| 06 ott 2022 | 1,8000 | 1,8100 | 1,6900 | 1,7000 | 1,7000 | 58.000 |
| 05 ott 2022 | 1,7800 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 62.900 |
| 04 ott 2022 | 1,7700 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 36.600 |
| 03 ott 2022 | 1,7700 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 33.200 |
| 30 set 2022 | 1,7000 | 1,7800 | 1,6900 | 1,7400 | 1,7400 | 65.100 |
| 29 set 2022 | 1,7400 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 88.200 |
| 28 set 2022 | 1,8000 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 98.000 |
| 27 set 2022 | 1,8000 | 1,8700 | 1,7000 | 1,7300 | 1,7300 | 55.900 |
| 26 set 2022 | 1,7300 | 1,9100 | 1,7300 | 1,7580 | 1,7580 | 128.300 |
| 23 set 2022 | 1,9500 | 1,9800 | 1,6500 | 1,7300 | 1,7300 | 274.500 |
| 22 set 2022 | 2,0000 | 2,0300 | 1,9500 | 1,9550 | 1,9550 | 96.400 |
| 21 set 2022 | 2,0900 | 2,1100 | 2,0000 | 2,0280 | 2,0280 | 74.900 |
| 20 set 2022 | 2,0900 | 2,1400 | 2,0450 | 2,0900 | 2,0900 | 54.400 |
| 19 set 2022 | 2,2600 | 2,3100 | 2,1100 | 2,1200 | 2,1200 | 61.200 |
| 16 set 2022 | 2,4000 | 2,4000 | 2,2000 | 2,2200 | 2,2200 | 141.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
