ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EST. Mercado abierto.
Periodo de tiempo:
01 dic 2021 - 01 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 0.7148 | 0.7473 | 0.7050 | 0.7282 | 0.7282 | 2,190,436 |
| 30 nov 2022 | 0.6640 | 0.7450 | 0.6540 | 0.7340 | 0.7340 | 24,834,500 |
| 29 nov 2022 | 0.6570 | 0.6950 | 0.6510 | 0.6580 | 0.6580 | 19,790,600 |
| 28 nov 2022 | 0.6840 | 0.6900 | 0.6430 | 0.6470 | 0.6470 | 14,633,300 |
| 25 nov 2022 | 0.6880 | 0.7190 | 0.6790 | 0.6800 | 0.6800 | 7,221,700 |
| 23 nov 2022 | 0.6950 | 0.7300 | 0.6700 | 0.6970 | 0.6970 | 18,465,000 |
| 22 nov 2022 | 0.6800 | 0.6960 | 0.6650 | 0.6800 | 0.6800 | 19,023,700 |
| 21 nov 2022 | 0.6630 | 0.6970 | 0.6560 | 0.6910 | 0.6910 | 19,080,000 |
| 18 nov 2022 | 0.7410 | 0.7490 | 0.6700 | 0.6720 | 0.6720 | 25,976,700 |
| 17 nov 2022 | 0.7100 | 0.7490 | 0.7000 | 0.7220 | 0.7220 | 20,212,000 |
| 16 nov 2022 | 0.7700 | 0.8200 | 0.7400 | 0.7460 | 0.7460 | 16,088,800 |
| 15 nov 2022 | 0.8240 | 0.8600 | 0.7940 | 0.8020 | 0.8020 | 21,636,200 |
| 14 nov 2022 | 0.8220 | 0.8220 | 0.7700 | 0.7720 | 0.7720 | 16,889,500 |
| 11 nov 2022 | 0.7300 | 0.8570 | 0.7100 | 0.8270 | 0.8270 | 26,585,400 |
| 10 nov 2022 | 0.6900 | 0.7750 | 0.6400 | 0.7250 | 0.7250 | 33,599,500 |
| 09 nov 2022 | 0.6700 | 0.6800 | 0.6260 | 0.6290 | 0.6290 | 12,947,800 |
| 08 nov 2022 | 0.6600 | 0.6910 | 0.6400 | 0.6830 | 0.6830 | 13,474,900 |
| 07 nov 2022 | 0.7000 | 0.7090 | 0.6560 | 0.6630 | 0.6630 | 14,430,800 |
| 04 nov 2022 | 0.7040 | 0.7200 | 0.6660 | 0.6870 | 0.6870 | 18,835,300 |
| 03 nov 2022 | 0.7020 | 0.7380 | 0.6900 | 0.6940 | 0.6940 | 15,770,300 |
| 02 nov 2022 | 0.7580 | 0.7750 | 0.7020 | 0.7020 | 0.7020 | 18,422,600 |
| 01 nov 2022 | 0.8000 | 0.8390 | 0.7580 | 0.7630 | 0.7630 | 15,232,800 |
| 31 oct 2022 | 0.7200 | 0.7980 | 0.7150 | 0.7830 | 0.7830 | 19,270,300 |
| 28 oct 2022 | 0.7410 | 0.7700 | 0.7140 | 0.7220 | 0.7220 | 24,294,900 |
| 27 oct 2022 | 0.7810 | 0.7840 | 0.7350 | 0.7410 | 0.7410 | 16,589,000 |
| 26 oct 2022 | 0.7880 | 0.8200 | 0.7540 | 0.7700 | 0.7700 | 13,052,100 |
| 25 oct 2022 | 0.7290 | 0.8200 | 0.7290 | 0.7670 | 0.7670 | 23,041,500 |
| 24 oct 2022 | 0.7500 | 0.7590 | 0.6900 | 0.7380 | 0.7380 | 14,857,300 |
| 21 oct 2022 | 0.7290 | 0.7700 | 0.7100 | 0.7660 | 0.7660 | 13,631,000 |
| 20 oct 2022 | 0.7530 | 0.7960 | 0.7210 | 0.7260 | 0.7260 | 15,857,300 |
| 19 oct 2022 | 0.7590 | 0.7810 | 0.7350 | 0.7530 | 0.7530 | 11,370,300 |
| 18 oct 2022 | 0.7780 | 0.8000 | 0.7230 | 0.7590 | 0.7590 | 16,176,000 |
| 17 oct 2022 | 0.7100 | 0.7630 | 0.7000 | 0.7590 | 0.7590 | 27,161,400 |
| 14 oct 2022 | 0.7300 | 0.7500 | 0.6830 | 0.6900 | 0.6900 | 20,746,900 |
| 13 oct 2022 | 0.7510 | 0.7700 | 0.7100 | 0.7260 | 0.7260 | 34,870,100 |
| 12 oct 2022 | 0.7850 | 0.8000 | 0.7500 | 0.7910 | 0.7910 | 18,252,900 |
| 11 oct 2022 | 0.7700 | 0.8100 | 0.7230 | 0.7790 | 0.7790 | 18,625,200 |
| 10 oct 2022 | 0.7700 | 0.7900 | 0.7200 | 0.7710 | 0.7710 | 12,585,500 |
| 07 oct 2022 | 0.8220 | 0.8290 | 0.7410 | 0.7550 | 0.7550 | 19,145,900 |
| 06 oct 2022 | 0.8600 | 0.9000 | 0.8320 | 0.8480 | 0.8480 | 12,929,400 |
| 05 oct 2022 | 0.8510 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 12,912,100 |
| 04 oct 2022 | 0.8410 | 0.8900 | 0.8220 | 0.8690 | 0.8690 | 23,456,600 |
| 03 oct 2022 | 0.7400 | 0.8200 | 0.6970 | 0.8170 | 0.8170 | 44,484,400 |
| 30 sept 2022 | 0.8020 | 0.8390 | 0.7170 | 0.7340 | 0.7340 | 40,668,700 |
| 29 sept 2022 | 0.9100 | 0.9300 | 0.8100 | 0.8120 | 0.8120 | 34,335,500 |
| 28 sept 2022 | 0.8700 | 0.9790 | 0.8500 | 0.9500 | 0.9500 | 27,030,400 |
| 27 sept 2022 | 0.8990 | 0.9150 | 0.8440 | 0.8620 | 0.8620 | 12,547,700 |
| 26 sept 2022 | 0.8260 | 0.9450 | 0.8180 | 0.8750 | 0.8750 | 19,938,700 |
| 23 sept 2022 | 0.8800 | 0.9030 | 0.8230 | 0.8290 | 0.8290 | 17,121,300 |
| 22 sept 2022 | 0.9300 | 0.9590 | 0.8830 | 0.8910 | 0.8910 | 22,097,400 |
| 21 sept 2022 | 0.9990 | 1.0000 | 0.9300 | 0.9340 | 0.9340 | 21,275,000 |
| 20 sept 2022 | 0.9180 | 1.0100 | 0.9100 | 0.9610 | 0.9610 | 43,821,900 |
| 19 sept 2022 | 0.9900 | 1.0000 | 0.9210 | 0.9290 | 0.9290 | 44,995,400 |
| 16 sept 2022 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 29,479,700 |
| 15 sept 2022 | 1.1000 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 12,270,700 |
| 14 sept 2022 | 1.1700 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 15,681,900 |
| 13 sept 2022 | 1.2100 | 1.2250 | 1.1600 | 1.1600 | 1.1600 | 13,590,500 |
| 12 sept 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 8,879,800 |
| 09 sept 2022 | 1.2200 | 1.3200 | 1.2000 | 1.2900 | 1.2900 | 16,759,900 |
| 08 sept 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 10,185,900 |
| 07 sept 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 8,400,300 |
| 06 sept 2022 | 1.2100 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 6,098,800 |
| 02 sept 2022 | 1.2700 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 7,275,500 |
| 01 sept 2022 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 8,986,100 |
| 31 ago 2022 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 9,950,100 |
| 30 ago 2022 | 1.2900 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 7,700,300 |
| 29 ago 2022 | 1.2600 | 1.3190 | 1.2500 | 1.2600 | 1.2600 | 6,999,400 |
| 26 ago 2022 | 1.3300 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 10,432,500 |
| 25 ago 2022 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 9,732,200 |
| 24 ago 2022 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 9,449,900 |
| 23 ago 2022 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 6,891,800 |
| 22 ago 2022 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 8,638,000 |
| 19 ago 2022 | 1.5100 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 11,469,400 |
| 18 ago 2022 | 1.5800 | 1.6050 | 1.5100 | 1.5400 | 1.5400 | 8,789,900 |
| 17 ago 2022 | 1.7300 | 1.7400 | 1.5800 | 1.5900 | 1.5900 | 16,231,400 |
| 16 ago 2022 | 1.6450 | 1.7850 | 1.5600 | 1.7700 | 1.7700 | 25,451,100 |
| 15 ago 2022 | 1.6700 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 11,192,100 |
| 12 ago 2022 | 1.6900 | 1.7200 | 1.6200 | 1.6900 | 1.6900 | 10,957,400 |
| 11 ago 2022 | 1.7600 | 1.8700 | 1.6400 | 1.6600 | 1.6600 | 17,635,900 |
| 10 ago 2022 | 1.7200 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 9,929,200 |
| 09 ago 2022 | 1.7900 | 1.8150 | 1.6500 | 1.6800 | 1.6800 | 11,231,100 |
| 08 ago 2022 | 1.8100 | 1.9200 | 1.7600 | 1.8500 | 1.8500 | 17,027,000 |
| 05 ago 2022 | 1.6700 | 1.8400 | 1.6300 | 1.7900 | 1.7900 | 9,230,700 |
| 04 ago 2022 | 1.7100 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 10,108,900 |
| 03 ago 2022 | 1.6200 | 1.7400 | 1.6100 | 1.7200 | 1.7200 | 12,374,000 |
| 02 ago 2022 | 1.5000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 9,257,100 |
| 01 ago 2022 | 1.4850 | 1.5500 | 1.4400 | 1.5400 | 1.5400 | 10,989,300 |
| 29 jul 2022 | 1.4100 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 13,660,000 |
| 28 jul 2022 | 1.4000 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 8,936,100 |
| 27 jul 2022 | 1.4300 | 1.4350 | 1.3700 | 1.4200 | 1.4200 | 8,655,000 |
| 26 jul 2022 | 1.5000 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 8,909,900 |
| 25 jul 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 5,681,100 |
| 22 jul 2022 | 1.6900 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 7,741,100 |
| 21 jul 2022 | 1.6700 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 7,466,800 |
| 20 jul 2022 | 1.6100 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 11,209,400 |
| 19 jul 2022 | 1.5400 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 7,343,600 |
| 18 jul 2022 | 1.5100 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 11,332,400 |
| 15 jul 2022 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 8,081,300 |
| 14 jul 2022 | 1.4800 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 6,480,700 |
| 13 jul 2022 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 7,778,700 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
