Italia markets close in 8 hours 22 minutes

Winvest Group Ltd. (WNLV)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,9000-0,3900 (-30,23%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20241,28001,29500,90000,90000,90004.405
26 giu 20241,19701,19701,19701,19701,1970-
25 giu 20241,28001,28001,19701,19701,1970800
24 giu 20241,29001,29001,29001,29001,2900-
21 giu 20241,25001,29541,25001,29001,29001.474
20 giu 20241,25001,25001,25001,25001,2500100
18 giu 20241,26891,26891,25001,26891,2689300
17 giu 20241,29001,31501,28101,31501,315040.167
14 giu 20240,98251,30000,98251,29001,29001.580
13 giu 20241,00221,00221,00001,00001,0000200
12 giu 20241,00001,00000,18000,92420,9242901
11 giu 20241,05001,05001,05001,05001,0500-
10 giu 20241,05001,05001,05001,05001,0500500
07 giu 20241,16161,24000,90501,00001,00003.475
06 giu 20241,34001,34001,30001,30001,3000300
05 giu 20241,03001,30001,03001,30001,3000510
04 giu 20241,22201,22201,20001,20001,2000400
03 giu 20241,20001,20001,20001,20001,2000-
31 mag 20241,20001,22201,20001,20001,20001.300
30 mag 20241,01001,10001,00001,01001,0100920
29 mag 20241,10001,10001,10001,10001,1000100
28 mag 20241,10001,10001,08001,08001,0800484
24 mag 20241,05001,05001,05001,05001,0500-
23 mag 20241,06101,07501,05001,05001,05001.150
22 mag 20241,30001,32251,10001,10001,10002.218
21 mag 20241,21601,21601,21601,21601,2160100
20 mag 20241,30001,30001,30001,30001,3000110
17 mag 20241,45001,45001,40001,40001,4000492
16 mag 20241,30001,30001,30001,30001,3000-
15 mag 20241,33301,33301,30001,30001,3000400
14 mag 20241,20001,33301,20001,30001,30002.200
13 mag 20241,48001,48001,22801,34001,3400784
10 mag 20241,49001,49001,49001,49001,4900144
09 mag 20241,48001,48001,48001,48001,4800253
08 mag 20241,47001,49001,41751,49001,4900306
07 mag 20241,47001,47001,47001,47001,4700204
06 mag 20241,45001,45001,45001,45001,4500-
03 mag 20241,46001,46001,45001,45001,4500900
02 mag 20241,49001,49001,49001,49001,4900400
01 mag 20241,49001,49001,49001,49001,4900443
30 apr 20241,52001,52001,52001,52001,5200-
29 apr 20241,52001,52001,52001,52001,5200-
26 apr 20241,67201,70001,49501,52001,520010.200
25 apr 20241,63301,63301,61501,61501,6150200
24 apr 20241,55001,75001,51001,75001,75003.455
23 apr 20241,56001,60041,53001,53001,530014.101
22 apr 20241,78001,87501,51001,52101,521022.700
19 apr 20241,85001,85001,50001,50001,50001.312
18 apr 20241,86501,86501,86501,86501,8650100
17 apr 20241,86101,86101,86101,86101,8610100
16 apr 20241,85001,85001,85001,85001,8500100
15 apr 20241,86501,87501,86501,87501,8750511
12 apr 20241,89201,89201,89201,89201,8920-
11 apr 20241,90001,91001,89201,89201,89201.900
10 apr 20241,85301,85301,85301,85301,8530191
09 apr 20241,90001,90001,85001,85491,8549520
08 apr 20241,91001,91001,85001,90101,90104.501
05 apr 20241,90441,91301,90001,91001,91002.070
04 apr 20241,90001,91501,85001,90751,90751.420
03 apr 20241,91101,91101,55001,85001,85001.978
02 apr 20241,85001,95001,81501,95001,95009.360
01 apr 20241,85001,90001,85001,87201,8720826
28 mar 20241,75001,92501,70001,82501,825016.924
27 mar 20241,70001,90001,70001,75001,75004.233
26 mar 20242,04002,04002,04002,04002,0400-
25 mar 20242,00392,04002,00002,04002,04004.200
22 mar 20241,94502,04001,56002,04002,04005.650
21 mar 20241,98002,02001,87002,01002,01004.800
20 mar 20242,00002,01002,00002,01002,0100800
19 mar 20241,97001,98251,70001,98251,982512.688
18 mar 20241,88001,97001,80001,97001,970010.172
15 mar 20241,84001,92001,70001,92001,92005.002
14 mar 20241,77701,86001,77701,86001,86009.277
13 mar 20241,78001,78001,70001,78001,78002.752
12 mar 20241,66001,75001,66001,75001,75003.162
11 mar 20241,60001,66001,55001,65001,650013.035
08 mar 20241,50001,55001,50001,55001,55001.606
07 mar 20241,46001,47001,45751,47001,47001.662
06 mar 20241,46001,46001,44001,44001,44001.200
05 mar 20241,41321,41321,40601,40601,4060200
04 mar 20241,46001,47001,40001,40001,40002.200
01 mar 20241,42001,42001,42001,42001,42001.635
29 feb 20241,38001,42001,38001,42001,42001.000
28 feb 20241,26001,26001,26001,26001,2600100
27 feb 20241,17041,42001,17041,42001,4200200
26 feb 20241,40001,42001,31001,42001,42001.898
23 feb 20241,32501,32501,32501,32501,3250100
22 feb 20241,25001,25001,25001,25001,2500-
21 feb 20242,34002,34001,25001,25001,25004.886
20 feb 20242,30002,30002,30002,30002,3000100
16 feb 20242,42502,42502,42502,42502,4250322
15 feb 20242,35502,35502,30002,30002,3000350
14 feb 20242,50002,50002,20002,25002,25002.250
13 feb 20241,60001,60001,60001,60001,6000700
12 feb 20242,00002,00002,00002,00002,0000200
09 feb 20241,50001,60001,50001,60001,6000300
08 feb 20241,21001,21001,21001,21001,2100-
07 feb 20241,21001,21001,21001,21001,2100-
06 feb 20241,50001,52000,51001,21001,21003.125
05 feb 20240,75001,50000,75001,50001,50001.013
*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...