Wise plc (WPLCF)

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

Añadir a la lista de seguimiento

9.80

-0.19

(-1.92%)

Al cierre: 02:52PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	9.96	9.96	9.60	9.80	9.80	16,820
02 may 2024	9.84	10.12	9.46	9.99	9.99	4,200
01 may 2024	9.65	9.86	9.18	9.86	9.86	2,300
30 abr 2024	9.68	9.99	9.68	9.95	9.95	27,000
29 abr 2024	9.91	10.10	9.81	9.81	9.81	51,400
26 abr 2024	9.85	10.20	9.85	9.86	9.86	2,700
25 abr 2024	9.66	9.99	9.48	9.52	9.52	62,300
24 abr 2024	9.85	10.00	9.75	9.75	9.75	240,500
23 abr 2024	9.84	10.10	9.69	9.89	9.89	182,400
22 abr 2024	10.00	10.00	9.71	9.85	9.85	365,300
19 abr 2024	10.10	10.11	9.91	10.02	10.02	457,000
18 abr 2024	10.34	10.34	9.91	10.10	10.10	897,000
17 abr 2024	10.02	10.40	10.02	10.15	10.15	539,200
16 abr 2024	10.68	10.68	10.16	10.36	10.36	489,000
15 abr 2024	11.80	11.84	11.35	11.56	11.56	663,300
12 abr 2024	11.87	12.04	11.64	12.04	12.04	80,500
11 abr 2024	12.21	12.21	11.91	11.91	11.91	4,000
10 abr 2024	12.39	12.39	12.00	12.10	12.10	10,500
09 abr 2024	12.22	12.61	12.22	12.39	12.39	217,600
08 abr 2024	11.57	11.70	11.57	11.70	11.70	700
05 abr 2024	11.55	11.55	11.55	11.55	11.55	400
04 abr 2024	11.70	12.00	11.70	12.00	12.00	1,500
03 abr 2024	11.98	12.00	11.70	11.70	11.70	3,400
02 abr 2024	11.51	11.78	11.50	11.50	11.50	7,900
01 abr 2024	11.97	11.97	11.72	11.72	11.72	800
28 mar 2024	11.93	11.95	11.50	11.95	11.95	12,500
27 mar 2024	11.79	11.93	11.59	11.93	11.93	6,100
26 mar 2024	11.75	11.90	11.69	11.77	11.77	8,100
25 mar 2024	12.34	12.34	11.79	11.80	11.80	8,000
22 mar 2024	12.47	12.47	12.06	12.30	12.30	4,600
21 mar 2024	12.15	12.50	12.15	12.50	12.50	23,500
20 mar 2024	12.00	12.15	11.85	12.15	12.15	7,900
19 mar 2024	11.56	11.96	11.56	11.96	11.96	1,400
18 mar 2024	11.87	12.16	11.83	12.16	12.16	6,700
15 mar 2024	12.00	12.00	11.83	11.84	11.84	1,800
14 mar 2024	11.39	11.76	11.39	11.68	11.68	17,700
13 mar 2024	11.80	11.99	11.47	11.76	11.76	29,400
12 mar 2024	11.51	11.64	11.48	11.48	11.48	12,700
11 mar 2024	11.72	11.72	11.33	11.47	11.47	19,200
08 mar 2024	11.46	11.72	11.46	11.71	11.71	4,800
07 mar 2024	11.45	11.79	11.44	11.79	11.79	3,600
06 mar 2024	11.62	11.64	11.46	11.64	11.64	1,400
05 mar 2024	11.41	11.85	11.41	11.64	11.64	4,300
04 mar 2024	11.50	11.70	11.50	11.55	11.55	1,500
01 mar 2024	11.86	11.86	11.57	11.81	11.81	1,800
29 feb 2024	11.37	11.83	11.37	11.59	11.59	17,100
28 feb 2024	11.12	11.35	11.12	11.29	11.29	19,100
27 feb 2024	11.03	11.49	10.91	11.15	11.15	50,800
26 feb 2024	11.02	11.10	11.02	11.04	11.04	29,200
23 feb 2024	10.69	11.00	10.69	10.88	10.88	6,800
22 feb 2024	10.69	10.85	10.51	10.85	10.85	12,600
21 feb 2024	10.80	10.80	10.59	10.69	10.69	4,500
20 feb 2024	10.83	10.83	10.30	10.30	10.30	5,300
16 feb 2024	10.83	10.83	10.42	10.49	10.49	26,300
15 feb 2024	10.69	10.90	10.57	10.80	10.80	24,500
14 feb 2024	10.65	10.67	10.43	10.55	10.55	24,000
13 feb 2024	10.43	10.57	10.35	10.50	10.50	1,200
12 feb 2024	10.76	10.92	10.76	10.92	10.92	3,000
09 feb 2024	10.75	10.92	10.75	10.76	10.76	6,200
08 feb 2024	10.65	10.75	10.37	10.54	10.54	136,200
07 feb 2024	10.50	10.65	10.31	10.48	10.48	123,100
06 feb 2024	10.20	10.65	10.20	10.52	10.52	374,700
05 feb 2024	10.56	10.56	10.06	10.33	10.33	156,700
02 feb 2024	10.45	10.66	10.16	10.66	10.66	231,600
01 feb 2024	10.44	10.44	10.44	10.44	10.44	159,300
31 ene 2024	10.30	10.45	10.07	10.44	10.44	202,700
30 ene 2024	10.25	10.40	10.09	10.09	10.09	153,100
29 ene 2024	10.75	10.75	10.40	10.40	10.40	135,800
26 ene 2024	10.49	10.75	10.49	10.51	10.51	116,300
25 ene 2024	10.75	10.75	10.63	10.63	10.63	97,300
24 ene 2024	10.75	10.92	10.50	10.50	10.50	254,500
23 ene 2024	10.71	10.92	10.60	10.80	10.80	164,200
22 ene 2024	10.51	10.92	10.50	10.86	10.86	354,400
19 ene 2024	10.81	10.81	10.50	10.50	10.50	300,100
18 ene 2024	10.64	10.90	10.63	10.83	10.83	403,800
17 ene 2024	10.67	10.92	10.67	10.78	10.78	603,600
16 ene 2024	11.23	11.31	11.16	11.18	11.18	2,400
12 ene 2024	11.30	11.50	11.26	11.26	11.26	1,200
11 ene 2024	11.30	11.40	11.30	11.38	11.38	8,800
10 ene 2024	11.11	11.44	11.01	11.44	11.44	28,100
09 ene 2024	10.93	11.02	10.93	11.02	11.02	400
08 ene 2024	11.05	11.10	11.05	11.10	11.10	5,600
05 ene 2024	10.68	10.71	10.42	10.71	10.71	30,400
04 ene 2024	10.35	10.75	10.35	10.64	10.64	800
03 ene 2024	10.50	10.70	10.18	10.21	10.21	32,600
02 ene 2024	10.98	10.98	10.49	10.90	10.90	59,700
29 dic 2023	11.35	11.35	10.87	10.87	10.87	12,500
28 dic 2023	11.40	11.40	11.40	11.40	11.40	400
27 dic 2023	10.70	11.26	10.70	11.21	11.21	11,200
26 dic 2023	10.50	11.50	10.50	11.00	11.00	19,000
22 dic 2023	10.85	10.96	10.85	10.96	10.96	24,100
21 dic 2023	10.72	11.46	10.72	11.33	11.33	13,600
20 dic 2023	10.71	11.19	10.71	11.01	11.01	11,300
19 dic 2023	11.34	11.34	10.47	10.73	10.73	29,700
18 dic 2023	10.15	10.68	10.15	10.68	10.68	600
15 dic 2023	10.34	10.37	10.00	10.20	10.20	64,100
14 dic 2023	10.60	10.75	10.54	10.54	10.54	7,500
13 dic 2023	10.30	10.50	10.05	10.41	10.41	193,200
12 dic 2023	10.30	10.50	10.25	10.25	10.25	19,400
11 dic 2023	10.15	10.28	10.15	10.15	10.15	18,000
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Wise plc (WPLCF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)