Italia markets close in 1 hour 23 minutes

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6250+0,0050 (+0,31%)
In data: 10:07AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,64001,64001,60501,62501,6250181.252
17 apr 20241,62001,69001,61001,62001,62004.227.200
16 apr 20241,62001,65101,55001,62001,62001.809.300
15 apr 20241,74001,77001,64001,65001,65002.425.300
12 apr 20241,82001,84001,72001,72001,72002.345.400
11 apr 20241,84001,89501,78001,86001,86002.273.300
10 apr 20241,80001,86001,73201,85001,85002.801.000
09 apr 20241,90001,96501,88001,89001,89001.855.800
08 apr 20241,94001,98001,91001,92001,92001.811.300
05 apr 20241,91002,00001,84001,95001,95004.253.900
04 apr 20242,01002,10001,94001,95001,95002.958.000
03 apr 20241,92002,04001,88002,00002,00003.218.100
02 apr 20241,89002,05001,86001,94001,94004.534.300
01 apr 20242,27002,27002,06502,08002,08002.832.900
28 mar 20242,21002,31002,17002,28002,28004.171.900
27 mar 20241,92002,23001,91502,19002,19009.417.000
26 mar 20241,97001,97501,88001,88001,88003.144.800
25 mar 20241,99002,08001,95001,96001,96003.143.400
22 mar 20242,00002,11001,98001,99001,99002.595.200
21 mar 20241,96002,00001,92501,98001,98004.258.800
20 mar 20241,90002,01001,87001,98001,98006.090.900
19 mar 20241,99002,03001,90001,93001,93008.200.200
18 mar 20242,11002,11001,97002,01002,01004.295.600
15 mar 20242,08002,16002,01002,11002,11006.767.500
14 mar 20242,50002,50002,03002,06002,060010.426.000
13 mar 20242,62002,81002,33002,52002,520013.676.700
12 mar 20242,71002,71802,53002,56002,56005.728.000
11 mar 20242,66002,74502,63002,67002,67003.607.600
08 mar 20242,60002,76502,60002,66002,66003.012.600
07 mar 20242,55002,62502,55002,59002,59001.711.900
06 mar 20242,60002,66002,53502,54002,54002.424.900
05 mar 20242,67002,71502,59002,60002,60002.468.200
04 mar 20242,61002,76502,55002,69002,69003.687.700
01 mar 20242,65002,65002,53302,60002,60002.197.700
29 feb 20242,55002,65002,54502,60002,60003.933.900
28 feb 20242,57002,60002,50002,52002,52001.962.300
27 feb 20242,52002,60002,52002,58002,58003.349.300
26 feb 20242,53002,59002,45002,50002,50003.913.900
23 feb 20242,50002,63002,44502,55002,55002.585.000
22 feb 20242,57002,57002,47002,49002,49002.558.700
21 feb 20242,61002,62502,52002,57002,57003.157.700
20 feb 20242,68002,75002,64002,64002,64002.201.100
16 feb 20242,76002,79002,68002,73002,73002.086.300
15 feb 20242,72002,83002,72002,79002,79003.553.800
14 feb 20242,59002,67002,56002,67002,67003.240.800
13 feb 20242,60002,62002,49002,56002,56003.248.500
12 feb 20242,60002,77002,60002,70002,70002.276.000
09 feb 20242,56002,65002,53002,62002,62002.083.900
08 feb 20242,52002,61002,47002,55002,55002.286.300
07 feb 20242,52002,54002,43002,52002,52002.730.900
06 feb 20242,40002,53002,36002,51002,51002.612.900
05 feb 20242,42002,46002,36002,40002,40003.714.100
02 feb 20242,46002,48002,34002,48002,48005.243.000
01 feb 20242,43002,53002,40002,48002,48003.913.000
31 gen 20242,51002,54802,38002,39002,39003.569.500
30 gen 20242,54002,60002,46002,52002,52003.555.000
29 gen 20242,50002,58002,40002,55002,55003.366.300
26 gen 20242,49002,71002,49002,50002,50005.371.400
25 gen 20242,52002,57902,47002,48002,48003.075.400
24 gen 20242,69002,69002,48002,49002,49003.477.000
23 gen 20242,73002,86002,64002,64002,64004.223.500
22 gen 20242,58002,74002,53002,71002,71003.631.100
19 gen 20242,67002,68002,55002,55002,55003.764.600
18 gen 20242,66002,74002,63002,65002,65004.756.100
17 gen 20242,71002,74002,62002,64002,64004.023.100
16 gen 20242,84002,90002,70002,76002,76004.041.700
12 gen 20242,97003,01002,84002,86002,86006.080.300
11 gen 20242,91002,94002,82502,93002,93003.499.000
10 gen 20242,94002,95002,86002,95002,95003.100.000
09 gen 20242,89002,95002,80002,94002,94006.478.300
08 gen 20242,95002,99002,85002,91002,91006.964.200
05 gen 20242,87003,08002,80002,97002,97005.734.300
04 gen 20242,90002,92802,82002,89002,89009.491.000
03 gen 20243,08003,09002,86502,92002,92006.507.200
02 gen 20243,11003,27503,04003,16003,16004.660.300
29 dic 20233,28003,28003,16003,16003,16002.605.600
28 dic 20233,17003,28003,12003,27003,27005.128.800
27 dic 20233,12003,25503,04003,19003,19004.177.500
26 dic 20233,01003,19502,96003,08003,08004.036.300
22 dic 20233,00003,10002,96003,00003,00003.846.100
21 dic 20232,95003,06002,95003,05003,05004.165.900
20 dic 20233,04003,09002,88002,89002,89005.467.100
19 dic 20232,90003,07002,88003,04003,04008.296.800
18 dic 20233,10003,10002,86002,89002,89006.840.300
15 dic 20233,31003,40003,02003,07003,070017.429.700
14 dic 20233,58003,77003,24003,25003,25007.841.600
13 dic 20233,24003,51003,13503,48003,48004.093.000
12 dic 20233,32003,38003,23003,24003,24003.138.200
11 dic 20233,35003,44003,25503,30003,30003.115.000
08 dic 20233,42003,48003,30003,33003,33003.005.500
07 dic 20233,46003,50003,33003,44003,44004.805.500
06 dic 20233,41003,61003,40003,48003,48004.925.300
05 dic 20233,68003,73003,36003,37003,37004.518.100
04 dic 20233,41003,67503,41003,62003,62007.360.400
01 dic 20232,92003,46002,85903,46003,460011.075.700
30 nov 20232,74003,09002,72103,02003,020021.673.100
29 nov 20233,16003,31002,63002,73002,730034.500.300
28 nov 20233,84003,88503,63003,84003,84005.447.200
27 nov 20233,93003,96003,73003,76003,76007.790.100
24 nov 20233,87004,04003,85004,00004,00001.227.000
*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...