Marchés français ouverture 58 min

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7290+0,0330 (+4,74 %)
À la clôture : 04:00PM EDT
0,7090 -0,02 (-2,74 %)
Échanges après Bourse : 07:54PM EDT
Durée:
25 juin 2023 - 25 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20240,73100,78000,70000,72900,7290393 300
21 juin 20240,67000,73100,66300,69600,6960694 800
20 juin 20240,61200,66000,61200,66000,6600309 600
18 juin 20240,60000,62000,59000,60000,6000105 400
17 juin 20240,61000,63000,58100,61100,6110151 800
14 juin 20240,61800,63000,59200,61000,6100187 700
13 juin 20240,61700,65000,60000,62100,6210297 600
12 juin 20240,61100,62500,59100,61500,615090 300
11 juin 20240,61800,63800,59500,61100,6110164 300
10 juin 20240,59500,61900,57200,61800,6180179 700
07 juin 20240,59000,60000,57000,58300,5830153 200
06 juin 20240,60000,60000,55000,59800,5980299 400
05 juin 20240,63000,63000,56200,59900,5990407 800
04 juin 20240,61000,62900,59000,60000,6000202 600
03 juin 20240,61400,65000,59000,61000,6100234 800
31 mai 20240,51500,62800,51500,59900,5990777 900
30 mai 20240,50400,55000,50000,52400,5240309 900
29 mai 20240,53000,54000,47000,52000,5200458 100
28 mai 20240,57000,57000,50000,52700,5270394 500
24 mai 20240,53100,57700,53000,54500,5450246 800
23 mai 20240,61500,64000,53200,55000,55002 154 800
22 mai 20240,60000,61000,52000,58900,5890982 800
21 mai 20240,62500,63000,56500,59900,5990555 300
20 mai 20240,64000,70000,59000,60000,6000360 000
17 mai 20240,65000,66000,60000,63700,6370471 800
16 mai 20240,70000,73000,62100,62200,62201 448 300
15 mai 20240,72000,74200,61000,64700,6470697 300
14 mai 20240,70300,73500,70000,71100,7110247 700
13 mai 20240,83700,84000,68000,70200,7020704 700
10 mai 20240,91000,92000,80000,84300,8430421 500
09 mai 20240,82000,95000,80000,87800,8780536 100
08 mai 20240,74000,86100,74000,78000,7800583 300
07 mai 20240,82800,87000,68000,73400,7340847 300
06 mai 20240,95000,99000,81200,85100,8510564 300
03 mai 20240,91701,08000,83000,89500,89501 634 300
02 mai 20240,86000,89000,72200,88000,8800477 300
01 mai 20240,84000,93800,71200,80000,8000728 900
30 avr. 20240,65000,89400,63900,83500,83502 877 400
29 avr. 20240,58000,69900,54000,59000,5900991 200
26 avr. 20240,44000,54000,42100,49000,49001 094 800
25 avr. 20240,43000,44000,39000,41000,4100666 400
24 avr. 20240,36200,40000,36200,37900,3790114 500
23 avr. 20240,37800,43500,36200,36600,3660151 300
22 avr. 20240,40000,40000,36500,37100,3710181 000
19 avr. 20240,37500,40600,37500,38600,3860150 400
18 avr. 20240,37000,40000,36000,37500,3750135 100
17 avr. 20240,44000,44000,36100,37500,3750667 900
16 avr. 20240,45000,46000,43000,44000,440060 200
15 avr. 20240,49800,50000,42100,45000,450091 100
12 avr. 20240,48100,49300,46100,47800,4780107 400
11 avr. 20240,48300,50000,46000,47000,4700174 700
10 avr. 20240,52500,52500,48000,50000,5000298 900
09 avr. 20240,61300,62800,49000,51900,5190657 200
08 avr. 20240,63000,63000,57100,61000,610045 200
05 avr. 20240,60500,63000,58100,61000,610086 700
04 avr. 20240,58400,63000,58400,60400,6040122 400
03 avr. 20240,62000,62000,56000,59000,5900103 900
02 avr. 20240,63000,65000,55000,61300,6130211 500
01 avr. 20240,61000,63000,57100,63000,6300232 100
28 mars 20240,60900,61000,57500,57500,5750123 100
27 mars 20240,60000,61800,55000,60000,6000111 400
26 mars 20240,60900,61000,55000,59800,5980149 900
25 mars 20240,58000,62000,56500,59900,5990156 600
22 mars 20240,58500,63800,56600,57000,5700180 200
21 mars 20240,59900,61000,56800,58500,5850196 100
20 mars 20240,55000,62000,51800,58600,5860210 400
19 mars 20240,49000,57900,48900,54800,5480903 100
18 mars 20240,66900,67000,46200,46200,46201 510 100
15 mars 20240,80000,84000,74000,74000,7400545 700
14 mars 20240,89000,89000,80000,81000,8100314 900
13 mars 20240,91000,91000,89000,90200,9020157 600
12 mars 20241,00001,00000,82000,90000,9000697 400
11 mars 20241,03001,04000,94000,98500,9850356 000
08 mars 20241,03001,06000,97501,00001,0000446 100
07 mars 20241,06001,08000,94000,98000,9800783 100
06 mars 20241,10001,11001,03001,06001,0600436 600
05 mars 20241,16001,16801,03001,07001,0700144 400
04 mars 20241,19001,21001,10001,12001,120097 700
01 mars 20241,21001,21601,18001,19001,190070 900
29 févr. 20241,21001,25001,18001,18001,180087 500
28 févr. 20241,22001,22001,11001,19001,1900106 100
27 févr. 20241,21001,25001,20001,21001,2100106 400
26 févr. 20241,26001,26001,21001,22001,2200108 400
23 févr. 20241,28001,33001,23001,24001,2400161 500
22 févr. 20241,37001,38001,27001,28001,2800170 300
21 févr. 20241,42001,48001,30001,32001,3200176 000
20 févr. 20241,50001,50001,41001,41001,410057 800
16 févr. 20241,50001,54001,45001,51001,510053 400
15 févr. 20241,38001,54001,37001,53001,5300280 900
14 févr. 20241,36001,43001,35001,36001,360044 800
13 févr. 20241,45001,45901,30001,37001,370051 900
12 févr. 20241,44001,49001,41001,43501,4350106 100
09 févr. 20241,43001,46501,41001,46001,460060 800
08 févr. 20241,39001,45001,34001,44001,440091 100
07 févr. 20241,26001,42001,21001,39001,3900249 100
06 févr. 20241,25001,47001,22001,22001,2200891 700
05 févr. 20241,35001,35001,18001,24001,2400206 800
02 févr. 20241,36001,36001,30001,35001,350095 400
01 févr. 20241,32001,37001,32001,37001,370068 300
31 janv. 20241,38001,38001,30001,34001,340045 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...