Wise plc (WIZEY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

9.94

-0.09

(-0.90%)

Al cierre: 02:50PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	10.03	10.03	9.94	9.94	9.94	1,466
25 abr 2024	9.96	10.03	9.70	10.03	10.03	5,640
24 abr 2024	10.08	10.15	10.00	10.00	10.00	6,089
23 abr 2024	10.00	10.19	10.00	10.15	10.15	3,820
22 abr 2024	9.99	10.12	9.56	10.07	10.07	10,645
19 abr 2024	10.35	10.35	10.14	10.25	10.25	2,803
18 abr 2024	10.30	10.30	10.26	10.26	10.26	1,897
17 abr 2024	10.72	10.72	10.50	10.52	10.52	7,611
16 abr 2024	10.69	10.69	10.55	10.55	10.55	9,850
15 abr 2024	11.63	11.63	11.63	11.63	11.63	483
12 abr 2024	12.00	12.18	11.88	11.88	11.88	4,051
11 abr 2024	12.50	12.50	11.75	11.75	11.75	412
10 abr 2024	12.40	12.40	12.40	12.40	12.40	844
09 abr 2024	12.37	12.51	12.37	12.51	12.51	2,242
08 abr 2024	11.76	11.76	11.76	11.76	11.76	-
05 abr 2024	12.06	12.06	11.76	11.76	11.76	522
04 abr 2024	12.14	12.14	12.00	12.01	12.01	663
03 abr 2024	11.84	11.84	11.84	11.84	11.84	1,351
02 abr 2024	11.72	11.89	11.71	11.77	11.77	1,565
01 abr 2024	11.70	11.85	11.70	11.76	11.76	1,393
28 mar 2024	11.90	11.90	11.90	11.90	11.90	1,116
27 mar 2024	11.94	11.94	11.90	11.90	11.90	5,660
26 mar 2024	11.90	11.94	11.89	11.94	11.94	3,433
25 mar 2024	11.91	12.06	11.91	11.95	11.95	5,192
22 mar 2024	12.45	12.46	12.28	12.46	12.46	4,245
21 mar 2024	12.48	12.67	12.36	12.46	12.46	50,907
20 mar 2024	11.95	12.39	11.95	12.03	12.03	2,800
19 mar 2024	11.92	11.92	11.90	11.90	11.90	3,675
18 mar 2024	12.17	12.25	11.89	12.12	12.12	8,474
15 mar 2024	12.20	12.21	11.92	11.92	11.92	2,641
14 mar 2024	11.55	11.82	11.55	11.82	11.82	28,566
13 mar 2024	11.85	12.03	11.63	11.63	11.63	3,400
12 mar 2024	11.71	11.88	11.71	11.88	11.88	7,777
11 mar 2024	11.63	11.82	11.57	11.82	11.82	31,565
08 mar 2024	11.78	11.78	11.51	11.71	11.71	10,245
07 mar 2024	11.67	11.82	11.48	11.75	11.75	4,046
06 mar 2024	11.55	11.55	11.55	11.55	11.55	-
05 mar 2024	11.70	11.70	11.53	11.55	11.55	2,882
04 mar 2024	11.85	11.86	11.54	11.77	11.77	8,746
01 mar 2024	11.79	11.85	11.79	11.85	11.85	19,746
29 feb 2024	11.85	11.85	11.70	11.73	11.73	17,123
28 feb 2024	11.35	11.35	11.35	11.35	11.35	-
27 feb 2024	11.20	11.35	11.20	11.35	11.35	1,096
26 feb 2024	11.26	11.26	11.10	11.10	11.10	2,855
23 feb 2024	10.80	11.11	10.80	10.90	10.90	3,835
22 feb 2024	10.88	10.88	10.83	10.83	10.83	628
21 feb 2024	10.46	10.88	10.46	10.88	10.88	2,789
20 feb 2024	10.63	10.64	10.51	10.51	10.51	1,528
16 feb 2024	10.77	10.77	10.77	10.77	10.77	230
15 feb 2024	10.69	10.76	10.53	10.76	10.76	2,471
14 feb 2024	10.57	10.58	10.55	10.56	10.56	2,892
13 feb 2024	10.44	10.49	10.43	10.49	10.49	3,380
12 feb 2024	10.89	10.89	10.89	10.89	10.89	-
09 feb 2024	10.86	10.89	10.86	10.89	10.89	786
08 feb 2024	10.74	10.74	10.65	10.65	10.65	12,675
07 feb 2024	10.52	10.76	10.52	10.76	10.76	3,366
06 feb 2024	10.50	10.55	10.50	10.52	10.52	2,276
05 feb 2024	10.25	10.39	10.17	10.17	10.17	2,605
02 feb 2024	10.15	10.56	10.15	10.40	10.40	2,920
01 feb 2024	10.41	10.44	10.41	10.44	10.44	629
31 ene 2024	10.51	10.51	10.13	10.13	10.13	1,613
30 ene 2024	10.17	10.42	10.17	10.42	10.42	521
29 ene 2024	10.60	10.60	10.45	10.58	10.58	7,189
26 ene 2024	10.67	10.67	10.67	10.67	10.67	676
25 ene 2024	10.73	10.76	10.69	10.69	10.69	11,160
24 ene 2024	10.91	10.91	10.73	10.73	10.73	418
23 ene 2024	10.66	10.70	10.62	10.70	10.70	2,014
22 ene 2024	10.81	10.81	10.58	10.58	10.58	8,253
19 ene 2024	10.65	10.65	10.49	10.60	10.60	2,925
18 ene 2024	11.02	11.02	10.84	10.84	10.84	1,396
17 ene 2024	10.86	10.86	10.81	10.81	10.81	640
16 ene 2024	11.14	11.19	11.04	11.19	11.19	3,201
12 ene 2024	11.41	11.41	11.15	11.20	11.20	12,888
11 ene 2024	11.41	11.41	11.28	11.40	11.40	2,360
10 ene 2024	11.20	11.54	11.20	11.51	11.51	7,302
09 ene 2024	11.00	11.00	10.75	11.00	11.00	6,262
08 ene 2024	10.61	11.00	10.61	11.00	11.00	5,855
05 ene 2024	10.60	10.79	10.53	10.70	10.70	3,305
04 ene 2024	10.64	10.90	10.64	10.90	10.90	275
03 ene 2024	10.90	10.90	10.31	10.50	10.50	2,530
02 ene 2024	11.21	11.21	10.63	10.63	10.63	12,091
29 dic 2023	11.16	11.21	11.16	11.19	11.19	3,369
28 dic 2023	11.18	11.26	11.18	11.26	11.26	732
27 dic 2023	11.18	11.18	11.18	11.18	11.18	553
26 dic 2023	11.26	11.26	11.25	11.25	11.25	1,981
22 dic 2023	11.18	11.22	10.89	11.22	11.22	1,886
21 dic 2023	11.13	11.20	11.13	11.18	11.18	2,675
20 dic 2023	11.00	11.11	10.55	10.96	10.96	10,796
19 dic 2023	10.66	10.97	10.66	10.91	10.91	4,063
18 dic 2023	10.50	10.50	10.31	10.39	10.39	1,084
15 dic 2023	10.28	10.54	10.28	10.54	10.54	792
14 dic 2023	10.57	10.72	10.49	10.55	10.55	16,315
13 dic 2023	10.44	10.44	10.44	10.44	10.44	2,082
12 dic 2023	10.40	10.50	10.27	10.44	10.44	6,588
11 dic 2023	10.23	10.44	10.16	10.16	10.16	6,409
08 dic 2023	10.06	10.15	10.06	10.15	10.15	1,926
07 dic 2023	10.16	10.16	10.16	10.16	10.16	1,235
06 dic 2023	10.06	10.23	10.06	10.15	10.15	35,584
05 dic 2023	10.00	10.10	9.99	9.99	9.99	4,078
04 dic 2023	10.01	10.01	9.85	9.85	9.85	2,808
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Wise plc (WIZEY)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)