U.S. markets open in 4 hours 53 minutes
F S&P 500
5,250.75 +11.75 (+0.22%) F Dow Jones
39,608.00 +72.00 (+0.18%) F Nasdaq
18,262.75 +48.25 (+0.26%) E-mini Russell 2000 Index Futur
2,091.20 +7.10 (+0.34%) Petróleo
79.54 +0.28 (+0.35%) Oro
2,375.60 +35.30 (+1.51%)
WeCapital Holdings, Inc. (PSGI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:58AM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 22,400 |
| 08 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| 17 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
| 16 abr 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 1,000 |
| 15 abr 2024 | 0.0210 | 0.0226 | 0.0025 | 0.0025 | 0.0025 | 264,789 |
| 12 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 11 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 10 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 09 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 08 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 05 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 04 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 03 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 02 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 01 abr 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 28 mar 2024 | 0.0210 | 0.0534 | 0.0210 | 0.0534 | 0.0534 | 4,100 |
| 27 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 26 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 25 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 22 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 21 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 20 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 19 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 18 mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 15 mar 2024 | 0.0221 | 0.0534 | 0.0221 | 0.0534 | 0.0534 | 472 |
| 14 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 13 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 12 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 11 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 08 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 07 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 06 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 05 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 04 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 01 mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 29 feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 28 feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 10,000 |
| 27 feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 1,500 |
| 26 feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 23 feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 22 feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 21 feb 2024 | 0.0170 | 0.0535 | 0.0170 | 0.0535 | 0.0535 | 2,000 |
| 20 feb 2024 | 0.0166 | 0.0300 | 0.0166 | 0.0300 | 0.0300 | 45,200 |
| 16 feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 14 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 08 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,700 |
| 07 feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 06 feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 05 feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 02 feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 01 feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 2,750 |
| 31 ene 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 30 ene 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 29 ene 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1,200 |
| 26 ene 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 25 ene 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 24 ene 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 23 ene 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 22 ene 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 14,000 |
| 19 ene 2024 | 0.0154 | 0.0204 | 0.0154 | 0.0204 | 0.0204 | 42,900 |
| 18 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 17 ene 2024 | 0.0220 | 0.0220 | 0.0185 | 0.0220 | 0.0220 | 55,075 |
| 16 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 12 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 11 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 10 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 09 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 08 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 05 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 04 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 02 ene 2024 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | - |
| 29 dic 2023 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 15,000 |
| 28 dic 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 27 dic 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 26 dic 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 22 dic 2023 | 0.0499 | 0.0499 | 0.0320 | 0.0320 | 0.0320 | 7,000 |
| 21 dic 2023 | 0.0390 | 0.0555 | 0.0390 | 0.0555 | 0.0555 | 44,615 |
| 20 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| 19 dic 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 dic 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 43,715 |
| 15 dic 2023 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 0.0200 | 56,285 |
| *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.