Italia markets open in 4 hours 13 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5500-0,0200 (-1,27%)
Alla chiusura: 04:00PM EST
1,6000 +0,05 (+3,23%)
Dopo ore: 06:03PM EST
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20231,57001,61401,52001,55001,550035.600
05 dic 20231,65001,65001,55001,57001,570070.700
04 dic 20231,60001,63601,54001,62001,620045.800
01 dic 20231,58001,65001,49001,57001,570082.100
30 nov 20231,65001,68001,53001,56001,5600116.600
29 nov 20231,68001,73201,55001,62501,6250128.000
28 nov 20231,62001,75301,62001,71001,710090.900
27 nov 20231,84001,84001,56001,66001,660071.600
24 nov 20231,76001,80801,73001,76001,760029.600
22 nov 20231,97001,97001,71001,76001,7600121.100
21 nov 20231,92001,95001,80001,88001,8800143.500
20 nov 20231,72001,94001,70001,80001,8000252.700
17 nov 20231,64001,74001,61001,72001,720089.800
16 nov 20231,73001,73001,55801,64001,6400117.700
15 nov 20231,58001,76001,52001,70001,7000544.600
14 nov 20231,36001,41001,30001,41001,410057.000
13 nov 20231,31001,35001,29001,33001,330078.100
10 nov 20231,37001,40001,30001,32001,320066.300
09 nov 20231,46001,48001,38001,40001,400057.400
08 nov 20231,53001,54001,35001,42001,420079.700
07 nov 20231,58001,62001,43001,50001,5000111.800
06 nov 20231,61001,63001,56001,57001,570053.700
03 nov 20231,54001,66001,54001,61001,6100113.600
02 nov 20231,47001,55001,45001,54001,5400113.900
01 nov 20231,40001,44001,40001,42001,420042.300
31 ott 20231,37001,45801,33001,44001,440071.200
30 ott 20231,58001,58001,32001,34001,3400212.700
27 ott 20231,55001,62001,48001,51001,510047.900
26 ott 20231,51001,63901,51001,56001,560036.100
25 ott 20231,63001,67001,56001,59001,590046.000
24 ott 20231,33001,70001,33001,63001,6300191.700
23 ott 20231,38001,39501,31201,32001,320063.700
20 ott 20231,47001,49001,38001,38001,380074.400
19 ott 20231,55001,56801,45001,47001,470091.000
18 ott 20231,65001,70001,51001,51001,510092.900
17 ott 20231,70001,72001,65001,66001,660069.600
16 ott 20231,69001,74001,66001,66001,660079.800
13 ott 20231,70001,75001,69001,69001,690038.600
12 ott 20231,89001,89001,71001,71001,7100116.700
11 ott 20231,90001,94001,86001,90001,900041.400
10 ott 20231,85001,94001,85001,91001,910056.800
09 ott 20231,93001,99301,84001,85001,850057.100
06 ott 20231,97002,04001,90001,96001,9600107.500
05 ott 20231,95002,02001,95001,97001,970050.100
04 ott 20231,99002,03901,91001,98001,980061.800
03 ott 20232,00002,07001,95102,01002,010046.500
02 ott 20232,10002,10001,90502,02002,0200111.900
29 set 20231,98002,25001,96802,10002,1000117.300
28 set 20232,26002,27001,83002,07002,0700393.700
27 set 20232,28002,49002,26002,26002,260049.000
26 set 20232,49002,53002,26002,32002,3200174.400
25 set 20232,51002,56002,45002,48002,480038.200
22 set 20232,59002,59002,50002,57002,570045.900
21 set 20232,51002,62002,41002,54002,540078.400
20 set 20232,65002,78002,50002,57002,570055.600
19 set 20232,67002,70002,57002,61002,6100147.100
18 set 20232,61002,66402,59002,61002,610030.100
15 set 20232,69002,76002,60002,63002,630086.700
14 set 20232,82002,84002,54002,68002,6800112.600
13 set 20232,82502,85002,66002,75002,750042.500
12 set 20232,89002,90002,80002,83002,830030.500
11 set 20232,91002,91002,82002,83002,830040.700
08 set 20232,91002,91002,81002,89002,890031.200
07 set 20232,89902,91002,75802,86002,860042.900
06 set 20232,84002,89502,75002,81002,810023.400
05 set 20232,88002,90002,70202,84002,840044.700
01 set 20233,02003,02002,85002,88002,880042.000
31 ago 20232,94003,00002,83002,93002,930063.800
30 ago 20232,99003,03002,93002,97002,970028.200
29 ago 20232,89003,05002,87003,00003,000062.000
28 ago 20232,82002,98002,74002,90002,9000100.100
25 ago 20232,90002,91302,76802,87002,870044.600
24 ago 20233,03003,06002,81002,85002,850068.200
23 ago 20232,92003,09002,92003,02003,020047.700
22 ago 20233,07003,07002,91102,93002,930051.600
21 ago 20232,98003,04002,88002,93002,930067.900
18 ago 20232,58002,90002,58002,90002,9000111.400
17 ago 20232,86002,90002,63502,67002,6700190.900
16 ago 20232,98003,01002,83002,83002,8300103.300
15 ago 20233,03003,09002,92003,04003,0400113.600
14 ago 20233,10003,13002,96103,12003,120089.000
11 ago 20233,12003,19003,03003,16003,160061.400
10 ago 20233,26003,30003,12203,13003,130080.600
09 ago 20233,35003,42003,29003,30003,300049.400
08 ago 20233,34003,43003,24003,43003,430071.800
07 ago 20233,43003,50003,17003,37503,3750162.400
04 ago 20233,63003,63003,42003,45003,450098.900
03 ago 20233,46003,63003,46003,61003,6100121.200
02 ago 20233,81003,81003,41003,50003,5000144.800
01 ago 20233,52003,84803,45003,83003,8300343.000
31 lug 20233,57003,77003,49003,51003,510096.700
28 lug 20233,53003,65003,40103,63003,6300193.400
27 lug 20233,78003,98003,50003,56003,5600225.500
26 lug 20234,15004,18003,65003,78003,7800352.100
25 lug 20234,23704,33004,01004,20004,2000506.900
24 lug 20233,70004,07003,70003,97003,9700537.100
21 lug 20233,44003,74503,38003,61003,6100382.300
20 lug 20233,30003,39503,17003,36003,3600176.000
19 lug 20233,05003,30003,04903,20003,2000217.600
18 lug 20233,08003,66003,03503,06003,0600705.800
*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...