Workhorse Group Inc. (1WO.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 13 jun 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 12 jun 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 11 jun 2024 | 3.1400 | 3.1400 | 2.9900 | 2.9900 | 2.9900 | 500 |
| 10 jun 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | - |
| 07 jun 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 06 jun 2024 | 3.0440 | 3.4440 | 3.0440 | 3.4440 | 3.4440 | 250 |
| 05 jun 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| 04 jun 2024 | 3.3240 | 3.3380 | 3.2760 | 3.2760 | 3.2760 | 30 |
| 03 jun 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 31 may 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 30 may 2024 | 3.3820 | 3.3820 | 3.3760 | 3.3760 | 3.3760 | - |
| 29 may 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 28 may 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 27 may 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 24 may 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 23 may 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 22 may 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 21 may 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 20 may 2024 | 4.5720 | 5.0000 | 4.5720 | 4.6800 | 4.6800 | 3,400 |
| 17 may 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 16 may 2024 | 4.0260 | 4.9360 | 4.0260 | 4.9360 | 4.9360 | 50 |
| 15 may 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 14 may 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 13 may 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 10 may 2024 | 3.7000 | 3.7000 | 3.6080 | 3.6080 | 3.6080 | - |
| 09 may 2024 | 3.3820 | 3.7820 | 3.3820 | 3.7780 | 3.7780 | 200 |
| 08 may 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 may 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 06 may 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 03 may 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 02 may 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 30 abr 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 29 abr 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 26 abr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 25 abr 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 24 abr 2024 | 2.8100 | 2.8540 | 2.8100 | 2.8540 | 2.8540 | - |
| 23 abr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 22 abr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 19 abr 2024 | 2.7040 | 2.7040 | 2.6620 | 2.6620 | 2.6620 | - |
| 18 abr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 17 abr 2024 | 3.2080 | 3.4200 | 3.0000 | 3.0000 | 3.0000 | 90 |
| 16 abr 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 15 abr 2024 | 3.4540 | 3.5560 | 3.4540 | 3.5560 | 3.5560 | 2 |
| 12 abr 2024 | 3.6240 | 3.6340 | 3.6240 | 3.6340 | 3.6340 | - |
| 11 abr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 10 abr 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 09 abr 2024 | 3.6560 | 3.6560 | 3.6360 | 3.6360 | 3.6360 | - |
| 08 abr 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 05 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 abr 2024 | 3.7660 | 3.7680 | 3.7660 | 3.7680 | 3.7680 | - |
| 03 abr 2024 | 3.7880 | 3.7880 | 3.7460 | 3.7460 | 3.7460 | - |
| 02 abr 2024 | 4.1360 | 4.1360 | 3.7760 | 3.7760 | 3.7760 | - |
| 28 mar 2024 | 4.1080 | 4.3400 | 4.1080 | 4.1580 | 4.1580 | 120 |
| 27 mar 2024 | 3.7240 | 4.2140 | 3.7240 | 4.2140 | 4.2140 | 250 |
| 26 mar 2024 | 3.6880 | 3.8760 | 3.6880 | 3.8760 | 3.8760 | - |
| 25 mar 2024 | 3.6600 | 3.6600 | 3.6320 | 3.6320 | 3.6320 | 100 |
| 22 mar 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 21 mar 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 20 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 mar 2024 | 4.3820 | 4.4000 | 4.3820 | 4.4000 | 4.4000 | - |
| 18 mar 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 15 mar 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 14 mar 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
| 13 mar 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 12 mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 11 mar 2024 | 5.4880 | 6.0080 | 5.4280 | 6.0080 | 6.0080 | 17 |
| 08 mar 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| 07 mar 2024 | 5.3140 | 5.3140 | 5.2960 | 5.2960 | 5.2960 | - |
| 06 mar 2024 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | - |
| 05 mar 2024 | 5.4880 | 5.4880 | 5.4820 | 5.4820 | 5.4820 | - |
| 04 mar 2024 | 5.9220 | 5.9460 | 5.9220 | 5.9460 | 5.9460 | - |
| 01 mar 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 29 feb 2024 | 6.0740 | 6.0740 | 6.0740 | 6.0740 | 6.0740 | - |
| 28 feb 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 27 feb 2024 | 5.6920 | 5.6920 | 5.6920 | 5.6920 | 5.6920 | - |
| 26 feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 23 feb 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 22 feb 2024 | 5.8480 | 5.8480 | 5.8480 | 5.8480 | 5.8480 | - |
| 21 feb 2024 | 6.5300 | 7.1360 | 6.5300 | 7.1360 | 7.1360 | 6 |
| 20 feb 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | - |
| 19 feb 2024 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | - |
| 16 feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 15 feb 2024 | 4.2860 | 4.5360 | 4.2860 | 4.5360 | 4.5360 | - |
| 14 feb 2024 | 4.1940 | 4.1980 | 4.1940 | 4.1980 | 4.1980 | - |
| 13 feb 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 12 feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 09 feb 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 08 feb 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 07 feb 2024 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | 4.7000 | 35 |
| 06 feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 05 feb 2024 | 4.7800 | 4.7800 | 4.7560 | 4.7560 | 4.7560 | 18 |
| 02 feb 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 01 feb 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 31 ene 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 30 ene 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | - |
| 29 ene 2024 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | - |
| 26 ene 2024 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | - |
| 25 ene 2024 | 5.2240 | 5.6300 | 5.2240 | 5.6300 | 5.6300 | 125 |
| 24 ene 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.