Italia markets open in 3 hours 2 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4600-0,0500 (-3,31%)
Alla chiusura: 04:00PM EST
1,5200 +0,06 (+4,11%)
Dopo ore: 07:52PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20221,90001,95001,85501,90001,900070.300
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
15 set 20222,48002,50002,36002,41002,410048.300
14 set 20222,39902,48002,32002,46002,460078.600
13 set 20222,40002,66902,35002,37002,3700242.600
12 set 20222,56002,56102,40002,46002,460083.200
09 set 20222,62002,69002,50002,51002,510044.400
08 set 20222,67002,73002,56802,61002,6100106.100
07 set 20222,34002,67002,29002,66002,6600126.200
06 set 20222,06002,35002,05002,34002,3400101.700
02 set 20222,11002,11002,03302,08002,080024.800
01 set 20222,10002,10402,01002,06002,060049.100
31 ago 20222,16002,33002,05002,18002,1800108.100
30 ago 20222,06002,18002,05602,15002,150050.500
29 ago 20222,11002,14002,06002,08002,080050.200
26 ago 20222,23002,24002,11002,14002,140038.600
25 ago 20222,27002,39002,20002,22002,220063.700
24 ago 20222,38002,38002,20002,26502,265083.400
23 ago 20222,38002,43002,31002,32002,320038.100
22 ago 20222,40002,45002,29002,30502,305066.200
19 ago 20222,80002,80002,52002,55002,5500226.100
18 ago 20222,59002,99002,57102,83002,8300510.100
17 ago 20222,40002,53002,38402,52002,520078.800
16 ago 20222,50002,50002,36002,37002,370073.300
15 ago 20222,39002,50002,35002,48002,480061.200
12 ago 20222,29002,45702,25002,43002,4300161.300
11 ago 20222,29002,30002,21002,27002,270068.200
10 ago 20222,14002,25002,09002,23002,2300100.600
09 ago 20222,19002,19002,05002,12002,120034.400
08 ago 20222,15002,20002,09002,16002,160092.100
05 ago 20222,06002,22002,02002,17002,1700154.100
04 ago 20221,90002,13001,87002,06002,0600253.700
03 ago 20221,79001,89001,79001,87001,870076.300
02 ago 20221,74001,84001,70001,83001,830063.000
01 ago 20221,70001,76001,70001,72001,720049.800
29 lug 20221,71001,75001,70001,73001,730035.000
28 lug 20221,68001,75001,64001,70001,700072.600
27 lug 20221,66001,73001,64201,66001,660068.300
26 lug 20221,65001,71401,61001,64001,640031.500
25 lug 20221,64001,71001,64001,68001,680018.500
22 lug 20221,69001,71001,60001,64001,640091.900
21 lug 20221,69001,75001,67301,69001,690039.200
20 lug 20221,62001,70001,62001,67001,6700107.200
19 lug 20221,62001,68001,61001,64001,640069.100
18 lug 20221,68001,70001,60501,62001,620063.100
15 lug 20221,63001,67001,61001,63001,630063.200
*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...