Italia Markets open in 3 hrs 23 mins
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.310,90 -108,71 (-0,40%) EUR/USD
1,0831 -0,0006 (-0,0542%) BTC-EUR
26.061,27 +715,07 (+2,82%) CMC Crypto 200
617,20 +19,74 (+3,30%)
Worksport Ltd. (WKSP)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:30PM EDT
Dopo ore:
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | - | - | - | - | - | - |
| 23 mar 2023 | 1,4650 | 1,4700 | 1,3700 | 1,4290 | 1,4290 | 64.300 |
| 22 mar 2023 | 1,5000 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 16.100 |
| 21 mar 2023 | 1,4900 | 1,5150 | 1,4600 | 1,4700 | 1,4700 | 36.200 |
| 20 mar 2023 | 1,4900 | 1,5200 | 1,4500 | 1,4600 | 1,4600 | 39.700 |
| 17 mar 2023 | 1,4800 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 26.700 |
| 16 mar 2023 | 1,5000 | 1,5250 | 1,4520 | 1,4650 | 1,4650 | 15.800 |
| 15 mar 2023 | 1,5100 | 1,5500 | 1,4220 | 1,4800 | 1,4800 | 74.000 |
| 14 mar 2023 | 1,6000 | 1,6900 | 1,5300 | 1,5300 | 1,5300 | 36.100 |
| 13 mar 2023 | 1,6000 | 1,6200 | 1,5300 | 1,5990 | 1,5990 | 45.900 |
| 10 mar 2023 | 1,7000 | 1,7000 | 1,5830 | 1,6000 | 1,6000 | 18.900 |
| 09 mar 2023 | 1,7600 | 1,7600 | 1,5900 | 1,5900 | 1,5900 | 11.400 |
| 08 mar 2023 | 1,6700 | 1,6850 | 1,6400 | 1,6400 | 1,6400 | 24.700 |
| 07 mar 2023 | 1,7300 | 1,7500 | 1,6000 | 1,6600 | 1,6600 | 73.600 |
| 06 mar 2023 | 1,8500 | 1,8500 | 1,6800 | 1,7100 | 1,7100 | 61.800 |
| 03 mar 2023 | 1,7800 | 1,8440 | 1,7400 | 1,8000 | 1,8000 | 105.000 |
| 02 mar 2023 | 1,5900 | 1,7300 | 1,5900 | 1,7200 | 1,7200 | 71.300 |
| 01 mar 2023 | 1,6700 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 45.400 |
| 28 feb 2023 | 1,5200 | 1,6200 | 1,5200 | 1,5900 | 1,5900 | 30.300 |
| 27 feb 2023 | 1,5400 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 14.900 |
| 24 feb 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 26.700 |
| 23 feb 2023 | 1,5250 | 1,5480 | 1,5000 | 1,5200 | 1,5200 | 38.500 |
| 22 feb 2023 | 1,4900 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 12.200 |
| 21 feb 2023 | 1,5600 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 23.300 |
| 17 feb 2023 | 1,5600 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 46.400 |
| 16 feb 2023 | 1,5600 | 1,5780 | 1,5100 | 1,5550 | 1,5550 | 29.800 |
| 15 feb 2023 | 1,4700 | 1,5700 | 1,4500 | 1,5600 | 1,5600 | 22.500 |
| 14 feb 2023 | 1,5400 | 1,5400 | 1,4800 | 1,4950 | 1,4950 | 43.500 |
| 13 feb 2023 | 1,5300 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 33.100 |
| 10 feb 2023 | 1,5500 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | 16.000 |
| 09 feb 2023 | 1,5200 | 1,5610 | 1,5100 | 1,5500 | 1,5500 | 15.000 |
| 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 | 350.400 |
| 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 | 102.100 |
| 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 | 197.600 |
| 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 |
| *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.
