Mercados españoles cerrados

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8951+0,0151 (+1,72%)
Al cierre: 04:00PM EDT
0,9324 +0,04 (+4,17%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20240,91001,08000,83030,89510,89511.600.687
02 may 20240,86000,89000,72200,88000,8800477.300
01 may 20240,84000,93800,71200,80000,8000728.900
30 abr 20240,65000,89400,63900,83500,83502.877.400
29 abr 20240,58000,69900,54000,59000,5900991.200
26 abr 20240,44000,54000,42100,49000,49001.094.800
25 abr 20240,43000,44000,39000,41000,4100666.400
24 abr 20240,36200,40000,36200,37900,3790114.500
23 abr 20240,37800,43500,36200,36600,3660151.300
22 abr 20240,40000,40000,36500,37100,3710181.000
19 abr 20240,37500,40600,37500,38600,3860150.400
18 abr 20240,37000,40000,36000,37500,3750135.100
17 abr 20240,44000,44000,36100,37500,3750667.900
16 abr 20240,45000,46000,43000,44000,440060.200
15 abr 20240,49800,50000,42100,45000,450091.100
12 abr 20240,48100,49300,46100,47800,4780107.400
11 abr 20240,48300,50000,46000,47000,4700174.700
10 abr 20240,52500,52500,48000,50000,5000298.900
09 abr 20240,61300,62800,49000,51900,5190657.200
08 abr 20240,63000,63000,57100,61000,610045.200
05 abr 20240,60500,63000,58100,61000,610086.700
04 abr 20240,58400,63000,58400,60400,6040122.400
03 abr 20240,62000,62000,56000,59000,5900103.900
02 abr 20240,63000,65000,55000,61300,6130211.500
01 abr 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 ene 20241,38001,38001,30001,34001,340045.000
30 ene 20241,35001,39001,35001,37001,370033.300
29 ene 20241,36001,38001,29001,38001,380083.100
26 ene 20241,27001,36001,27001,36001,360049.400
25 ene 20241,29001,37901,24001,28001,2800117.800
24 ene 20241,30001,30001,23001,28001,280065.800
23 ene 20241,24001,26701,20001,24001,240027.000
22 ene 20241,25001,29301,20901,22001,220061.300
19 ene 20241,30001,31001,25001,27001,270033.500
18 ene 20241,23001,32001,20001,27001,2700121.600
17 ene 20241,28001,28001,22001,22001,220044.900
16 ene 20241,31001,32001,22001,24001,2400109.400
12 ene 20241,34001,37001,31001,31001,310066.400
11 ene 20241,37001,40901,34001,35001,3500105.400
10 ene 20241,38001,39901,36001,39001,390030.400
09 ene 20241,37001,41001,35001,36001,360078.100
08 ene 20241,38001,40401,36001,39001,390037.300
05 ene 20241,42001,42001,37001,38001,380020.100
04 ene 20241,45001,46501,37001,40001,400054.800
03 ene 20241,44001,46001,36001,40001,4000109.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...