Italia markets closed

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,4904+0,0804 (+19,61%)
Alla chiusura: 04:00PM EDT
0,5068 +0,02 (+3,34%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,43800,54000,42100,49040,49041.074.808
25 apr 20240,43000,44000,39000,41000,4100666.400
24 apr 20240,36200,40000,36200,37900,3790114.500
23 apr 20240,37800,43500,36200,36600,3660151.300
22 apr 20240,40000,40000,36500,37100,3710181.000
19 apr 20240,37500,40600,37500,38600,3860150.400
18 apr 20240,37000,40000,36000,37500,3750135.100
17 apr 20240,44000,44000,36100,37500,3750667.900
16 apr 20240,45000,46000,43000,44000,440060.200
15 apr 20240,49800,50000,42100,45000,450091.100
12 apr 20240,48100,49300,46100,47800,4780107.400
11 apr 20240,48300,50000,46000,47000,4700174.700
10 apr 20240,52500,52500,48000,50000,5000298.900
09 apr 20240,61300,62800,49000,51900,5190657.200
08 apr 20240,63000,63000,57100,61000,610045.200
05 apr 20240,60500,63000,58100,61000,610086.700
04 apr 20240,58400,63000,58400,60400,6040122.400
03 apr 20240,62000,62000,56000,59000,5900103.900
02 apr 20240,63000,65000,55000,61300,6130211.500
01 apr 20240,61000,63000,57100,63000,6300232.100
28 mar 20240,60900,61000,57500,57500,5750123.100
27 mar 20240,60000,61800,55000,60000,6000111.400
26 mar 20240,60900,61000,55000,59800,5980149.900
25 mar 20240,58000,62000,56500,59900,5990156.600
22 mar 20240,58500,63800,56600,57000,5700180.200
21 mar 20240,59900,61000,56800,58500,5850196.100
20 mar 20240,55000,62000,51800,58600,5860210.400
19 mar 20240,49000,57900,48900,54800,5480903.100
18 mar 20240,66900,67000,46200,46200,46201.510.100
15 mar 20240,80000,84000,74000,74000,7400545.700
14 mar 20240,89000,89000,80000,81000,8100314.900
13 mar 20240,91000,91000,89000,90200,9020157.600
12 mar 20241,00001,00000,82000,90000,9000697.400
11 mar 20241,03001,04000,94000,98500,9850356.000
08 mar 20241,03001,06000,97501,00001,0000446.100
07 mar 20241,06001,08000,94000,98000,9800783.100
06 mar 20241,10001,11001,03001,06001,0600436.600
05 mar 20241,16001,16801,03001,07001,0700144.400
04 mar 20241,19001,21001,10001,12001,120097.700
01 mar 20241,21001,21601,18001,19001,190070.900
29 feb 20241,21001,25001,18001,18001,180087.500
28 feb 20241,22001,22001,11001,19001,1900106.100
27 feb 20241,21001,25001,20001,21001,2100106.400
26 feb 20241,26001,26001,21001,22001,2200108.400
23 feb 20241,28001,33001,23001,24001,2400161.500
22 feb 20241,37001,38001,27001,28001,2800170.300
21 feb 20241,42001,48001,30001,32001,3200176.000
20 feb 20241,50001,50001,41001,41001,410057.800
16 feb 20241,50001,54001,45001,51001,510053.400
15 feb 20241,38001,54001,37001,53001,5300280.900
14 feb 20241,36001,43001,35001,36001,360044.800
13 feb 20241,45001,45901,30001,37001,370051.900
12 feb 20241,44001,49001,41001,43501,4350106.100
09 feb 20241,43001,46501,41001,46001,460060.800
08 feb 20241,39001,45001,34001,44001,440091.100
07 feb 20241,26001,42001,21001,39001,3900249.100
06 feb 20241,25001,47001,22001,22001,2200891.700
05 feb 20241,35001,35001,18001,24001,2400206.800
02 feb 20241,36001,36001,30001,35001,350095.400
01 feb 20241,32001,37001,32001,37001,370068.300
31 gen 20241,38001,38001,30001,34001,340045.000
30 gen 20241,35001,39001,35001,37001,370033.300
29 gen 20241,36001,38001,29001,38001,380083.100
26 gen 20241,27001,36001,27001,36001,360049.400
25 gen 20241,29001,37901,24001,28001,2800117.800
24 gen 20241,30001,30001,23001,28001,280065.800
23 gen 20241,24001,26701,20001,24001,240027.000
22 gen 20241,25001,29301,20901,22001,220061.300
19 gen 20241,30001,31001,25001,27001,270033.500
18 gen 20241,23001,32001,20001,27001,2700121.600
17 gen 20241,28001,28001,22001,22001,220044.900
16 gen 20241,31001,32001,22001,24001,2400109.400
12 gen 20241,34001,37001,31001,31001,310066.400
11 gen 20241,37001,40901,34001,35001,3500105.400
10 gen 20241,38001,39901,36001,39001,390030.400
09 gen 20241,37001,41001,35001,36001,360078.100
08 gen 20241,38001,40401,36001,39001,390037.300
05 gen 20241,42001,42001,37001,38001,380020.100
04 gen 20241,45001,46501,37001,40001,400054.800
03 gen 20241,44001,46001,36001,40001,4000109.700
02 gen 20241,49001,54001,40001,44001,440066.200
29 dic 20231,51001,57001,49001,49001,490073.700
28 dic 20231,56001,64001,50001,51001,510069.700
27 dic 20231,47001,66001,47001,56001,5600138.000
26 dic 20231,35001,50001,35001,46001,4600204.700
22 dic 20231,37001,41001,34001,39001,390041.800
21 dic 20231,38001,40001,34001,36001,360061.300
20 dic 20231,39001,43001,35001,36001,360076.200
19 dic 20231,41001,46101,35001,38001,380066.200
18 dic 20231,45001,47901,36001,40001,400075.000
15 dic 20231,49001,49001,41001,45001,450085.700
14 dic 20231,46001,52001,40001,49001,490097.400
13 dic 20231,47001,48101,36001,45001,4500110.500
12 dic 20231,48001,54001,40001,41001,410095.700
11 dic 20231,52001,54001,46001,49001,490077.900
08 dic 20231,56001,65001,52001,54001,540086.900
07 dic 20231,55001,64001,54001,57001,570090.400
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
*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...