Italia markets open in 3 hours 2 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.906,46 +86,06 (+0,31%) EUR/USD
1,0495 -0,0002 (-0,02%) BTC-EUR
16.218,89 -374,06 (-2,25%) CMC Crypto 200
402,06 -9,16 (-2,23%)
Worksport Ltd. (WKSP)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | 70.300 |
| 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 |
| 15 set 2022 | 2,4800 | 2,5000 | 2,3600 | 2,4100 | 2,4100 | 48.300 |
| 14 set 2022 | 2,3990 | 2,4800 | 2,3200 | 2,4600 | 2,4600 | 78.600 |
| 13 set 2022 | 2,4000 | 2,6690 | 2,3500 | 2,3700 | 2,3700 | 242.600 |
| 12 set 2022 | 2,5600 | 2,5610 | 2,4000 | 2,4600 | 2,4600 | 83.200 |
| 09 set 2022 | 2,6200 | 2,6900 | 2,5000 | 2,5100 | 2,5100 | 44.400 |
| 08 set 2022 | 2,6700 | 2,7300 | 2,5680 | 2,6100 | 2,6100 | 106.100 |
| 07 set 2022 | 2,3400 | 2,6700 | 2,2900 | 2,6600 | 2,6600 | 126.200 |
| 06 set 2022 | 2,0600 | 2,3500 | 2,0500 | 2,3400 | 2,3400 | 101.700 |
| 02 set 2022 | 2,1100 | 2,1100 | 2,0330 | 2,0800 | 2,0800 | 24.800 |
| 01 set 2022 | 2,1000 | 2,1040 | 2,0100 | 2,0600 | 2,0600 | 49.100 |
| 31 ago 2022 | 2,1600 | 2,3300 | 2,0500 | 2,1800 | 2,1800 | 108.100 |
| 30 ago 2022 | 2,0600 | 2,1800 | 2,0560 | 2,1500 | 2,1500 | 50.500 |
| 29 ago 2022 | 2,1100 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 50.200 |
| 26 ago 2022 | 2,2300 | 2,2400 | 2,1100 | 2,1400 | 2,1400 | 38.600 |
| 25 ago 2022 | 2,2700 | 2,3900 | 2,2000 | 2,2200 | 2,2200 | 63.700 |
| 24 ago 2022 | 2,3800 | 2,3800 | 2,2000 | 2,2650 | 2,2650 | 83.400 |
| 23 ago 2022 | 2,3800 | 2,4300 | 2,3100 | 2,3200 | 2,3200 | 38.100 |
| 22 ago 2022 | 2,4000 | 2,4500 | 2,2900 | 2,3050 | 2,3050 | 66.200 |
| 19 ago 2022 | 2,8000 | 2,8000 | 2,5200 | 2,5500 | 2,5500 | 226.100 |
| 18 ago 2022 | 2,5900 | 2,9900 | 2,5710 | 2,8300 | 2,8300 | 510.100 |
| 17 ago 2022 | 2,4000 | 2,5300 | 2,3840 | 2,5200 | 2,5200 | 78.800 |
| 16 ago 2022 | 2,5000 | 2,5000 | 2,3600 | 2,3700 | 2,3700 | 73.300 |
| 15 ago 2022 | 2,3900 | 2,5000 | 2,3500 | 2,4800 | 2,4800 | 61.200 |
| 12 ago 2022 | 2,2900 | 2,4570 | 2,2500 | 2,4300 | 2,4300 | 161.300 |
| 11 ago 2022 | 2,2900 | 2,3000 | 2,2100 | 2,2700 | 2,2700 | 68.200 |
| 10 ago 2022 | 2,1400 | 2,2500 | 2,0900 | 2,2300 | 2,2300 | 100.600 |
| 09 ago 2022 | 2,1900 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 34.400 |
| 08 ago 2022 | 2,1500 | 2,2000 | 2,0900 | 2,1600 | 2,1600 | 92.100 |
| 05 ago 2022 | 2,0600 | 2,2200 | 2,0200 | 2,1700 | 2,1700 | 154.100 |
| 04 ago 2022 | 1,9000 | 2,1300 | 1,8700 | 2,0600 | 2,0600 | 253.700 |
| 03 ago 2022 | 1,7900 | 1,8900 | 1,7900 | 1,8700 | 1,8700 | 76.300 |
| 02 ago 2022 | 1,7400 | 1,8400 | 1,7000 | 1,8300 | 1,8300 | 63.000 |
| 01 ago 2022 | 1,7000 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 49.800 |
| 29 lug 2022 | 1,7100 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 35.000 |
| 28 lug 2022 | 1,6800 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 72.600 |
| 27 lug 2022 | 1,6600 | 1,7300 | 1,6420 | 1,6600 | 1,6600 | 68.300 |
| 26 lug 2022 | 1,6500 | 1,7140 | 1,6100 | 1,6400 | 1,6400 | 31.500 |
| 25 lug 2022 | 1,6400 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 18.500 |
| 22 lug 2022 | 1,6900 | 1,7100 | 1,6000 | 1,6400 | 1,6400 | 91.900 |
| 21 lug 2022 | 1,6900 | 1,7500 | 1,6730 | 1,6900 | 1,6900 | 39.200 |
| 20 lug 2022 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 107.200 |
| 19 lug 2022 | 1,6200 | 1,6800 | 1,6100 | 1,6400 | 1,6400 | 69.100 |
| 18 lug 2022 | 1,6800 | 1,7000 | 1,6050 | 1,6200 | 1,6200 | 63.100 |
| 15 lug 2022 | 1,6300 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 63.200 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
