U.S. markets open in 3 hours 35 minutes
F S&P 500
5,074.75 +28.25 (+0.56%) F Dow Jones
38,188.00 +119.00 (+0.31%) F Nasdaq
17,575.25 +137.00 (+0.79%) E-mini Russell 2000 Index Futur
2,010.70 +21.00 (+1.06%) Petróleo
79.51 +0.51 (+0.65%) Oro
2,310.10 -0.90 (-0.04%)
Westport Fuel Systems Inc. (WPRT)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.45 | 5.47 | 5.21 | 5.21 | 5.21 | 48,000 |
| 30 abr 2024 | 5.65 | 5.70 | 5.45 | 5.45 | 5.45 | 38,200 |
| 29 abr 2024 | 5.69 | 5.82 | 5.65 | 5.68 | 5.68 | 59,700 |
| 26 abr 2024 | 5.67 | 5.70 | 5.53 | 5.69 | 5.69 | 48,000 |
| 25 abr 2024 | 5.56 | 5.68 | 5.56 | 5.65 | 5.65 | 20,400 |
| 24 abr 2024 | 5.86 | 5.86 | 5.57 | 5.62 | 5.62 | 40,600 |
| 23 abr 2024 | 5.80 | 5.95 | 5.76 | 5.85 | 5.85 | 51,000 |
| 22 abr 2024 | 5.96 | 6.02 | 5.62 | 5.83 | 5.83 | 39,400 |
| 19 abr 2024 | 5.60 | 5.74 | 5.59 | 5.74 | 5.74 | 18,600 |
| 18 abr 2024 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 39,800 |
| 17 abr 2024 | 5.67 | 5.80 | 5.67 | 5.72 | 5.72 | 38,200 |
| 16 abr 2024 | 5.80 | 5.89 | 5.63 | 5.70 | 5.70 | 58,500 |
| 15 abr 2024 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | 37,200 |
| 12 abr 2024 | 5.95 | 6.11 | 5.76 | 5.86 | 5.86 | 74,600 |
| 11 abr 2024 | 6.05 | 6.05 | 5.76 | 5.89 | 5.89 | 61,000 |
| 10 abr 2024 | 6.11 | 6.23 | 5.97 | 6.05 | 6.05 | 30,700 |
| 09 abr 2024 | 6.28 | 6.35 | 6.15 | 6.21 | 6.21 | 7,900 |
| 08 abr 2024 | 6.15 | 6.50 | 6.09 | 6.21 | 6.21 | 34,900 |
| 05 abr 2024 | 6.25 | 6.29 | 6.05 | 6.17 | 6.17 | 35,100 |
| 04 abr 2024 | 6.60 | 6.69 | 6.25 | 6.26 | 6.26 | 77,100 |
| 03 abr 2024 | 6.63 | 6.68 | 6.53 | 6.64 | 6.64 | 53,500 |
| 02 abr 2024 | 6.66 | 6.66 | 6.39 | 6.65 | 6.65 | 40,100 |
| 01 abr 2024 | 6.74 | 6.74 | 6.50 | 6.61 | 6.61 | 42,500 |
| 28 mar 2024 | 6.85 | 6.89 | 6.49 | 6.74 | 6.74 | 99,800 |
| 27 mar 2024 | 6.93 | 7.14 | 6.71 | 6.80 | 6.80 | 70,700 |
| 26 mar 2024 | 6.06 | 7.24 | 6.06 | 6.82 | 6.82 | 256,900 |
| 25 mar 2024 | 6.30 | 7.41 | 6.30 | 7.24 | 7.24 | 362,900 |
| 22 mar 2024 | 6.06 | 6.50 | 6.00 | 6.30 | 6.30 | 48,100 |
| 21 mar 2024 | 6.10 | 6.16 | 5.99 | 6.06 | 6.06 | 29,900 |
| 20 mar 2024 | 6.06 | 6.14 | 6.02 | 6.07 | 6.07 | 30,200 |
| 19 mar 2024 | 5.92 | 6.04 | 5.91 | 6.02 | 6.02 | 27,600 |
| 18 mar 2024 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 18,600 |
| 15 mar 2024 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | 24,100 |
| 14 mar 2024 | 6.19 | 6.21 | 6.00 | 6.04 | 6.04 | 48,800 |
| 13 mar 2024 | 6.38 | 6.43 | 6.14 | 6.25 | 6.25 | 49,300 |
| 12 mar 2024 | 6.68 | 6.68 | 6.41 | 6.42 | 6.42 | 82,300 |
| 11 mar 2024 | 5.92 | 6.65 | 5.80 | 6.65 | 6.65 | 191,600 |
| 08 mar 2024 | 5.59 | 5.72 | 5.50 | 5.56 | 5.56 | 30,100 |
| 07 mar 2024 | 5.82 | 5.82 | 5.43 | 5.57 | 5.57 | 88,600 |
| 06 mar 2024 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | 33,600 |
| 05 mar 2024 | 5.72 | 5.84 | 5.65 | 5.70 | 5.70 | 28,700 |
| 04 mar 2024 | 6.11 | 6.22 | 5.73 | 5.73 | 5.73 | 49,900 |
| 01 mar 2024 | 6.22 | 6.35 | 6.16 | 6.22 | 6.22 | 41,200 |
| 29 feb 2024 | 6.23 | 6.44 | 6.16 | 6.20 | 6.20 | 27,800 |
| 28 feb 2024 | 6.63 | 6.69 | 6.16 | 6.24 | 6.24 | 40,200 |
| 27 feb 2024 | 6.28 | 6.85 | 6.26 | 6.62 | 6.62 | 112,500 |
| 26 feb 2024 | 5.77 | 6.26 | 5.77 | 6.25 | 6.25 | 83,700 |
| 23 feb 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 20,100 |
| 22 feb 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.97 | 25,900 |
| 21 feb 2024 | 5.74 | 5.92 | 5.74 | 5.86 | 5.86 | 32,500 |
| 20 feb 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.80 | 36,100 |
| 16 feb 2024 | 5.78 | 5.84 | 5.66 | 5.79 | 5.79 | 25,500 |
| 15 feb 2024 | 5.80 | 5.83 | 5.66 | 5.75 | 5.75 | 20,600 |
| 14 feb 2024 | 5.74 | 5.80 | 5.60 | 5.80 | 5.80 | 24,100 |
| 13 feb 2024 | 5.70 | 5.78 | 5.59 | 5.65 | 5.65 | 19,900 |
| 12 feb 2024 | 5.55 | 5.87 | 5.55 | 5.80 | 5.80 | 29,200 |
| 09 feb 2024 | 5.96 | 5.98 | 5.80 | 5.85 | 5.85 | 14,700 |
| 08 feb 2024 | 5.64 | 5.98 | 5.64 | 5.95 | 5.95 | 22,100 |
| 07 feb 2024 | 5.79 | 5.80 | 5.66 | 5.70 | 5.70 | 29,500 |
| 06 feb 2024 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | 27,600 |
| 05 feb 2024 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | 32,900 |
| 02 feb 2024 | 6.02 | 6.06 | 5.93 | 5.97 | 5.97 | 35,400 |
| 01 feb 2024 | 6.37 | 6.50 | 6.01 | 6.02 | 6.02 | 42,800 |
| 31 ene 2024 | 6.43 | 6.51 | 6.27 | 6.31 | 6.31 | 23,900 |
| 30 ene 2024 | 6.58 | 6.58 | 6.35 | 6.39 | 6.39 | 28,100 |
| 29 ene 2024 | 6.25 | 6.69 | 6.22 | 6.58 | 6.58 | 97,200 |
| 26 ene 2024 | 5.66 | 6.18 | 5.56 | 6.01 | 6.01 | 139,400 |
| 25 ene 2024 | 5.59 | 5.65 | 5.52 | 5.57 | 5.57 | 17,300 |
| 24 ene 2024 | 5.82 | 5.85 | 5.51 | 5.62 | 5.62 | 51,800 |
| 23 ene 2024 | 5.77 | 5.88 | 5.67 | 5.75 | 5.75 | 9,600 |
| 22 ene 2024 | 5.93 | 5.97 | 5.75 | 5.75 | 5.75 | 34,600 |
| 19 ene 2024 | 5.72 | 5.99 | 5.63 | 5.83 | 5.83 | 54,500 |
| 18 ene 2024 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 44,100 |
| 17 ene 2024 | 5.81 | 6.01 | 5.75 | 5.80 | 5.80 | 20,900 |
| 16 ene 2024 | 6.08 | 6.15 | 5.90 | 5.90 | 5.90 | 43,900 |
| 12 ene 2024 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | 21,500 |
| 11 ene 2024 | 6.21 | 6.21 | 5.95 | 6.10 | 6.10 | 36,400 |
| 10 ene 2024 | 6.46 | 6.46 | 6.11 | 6.13 | 6.13 | 36,000 |
| 09 ene 2024 | 6.34 | 6.46 | 6.30 | 6.40 | 6.40 | 16,100 |
| 08 ene 2024 | 6.32 | 6.40 | 6.31 | 6.39 | 6.39 | 12,600 |
| 05 ene 2024 | 6.07 | 6.33 | 6.07 | 6.30 | 6.30 | 18,300 |
| 04 ene 2024 | 6.41 | 6.41 | 6.06 | 6.22 | 6.22 | 38,700 |
| 03 ene 2024 | 6.52 | 6.66 | 6.35 | 6.41 | 6.41 | 48,200 |
| 02 ene 2024 | 6.62 | 6.70 | 6.53 | 6.58 | 6.58 | 25,700 |
| 29 dic 2023 | 6.82 | 6.83 | 6.50 | 6.62 | 6.62 | 103,100 |
| 28 dic 2023 | 6.90 | 7.00 | 6.70 | 6.73 | 6.73 | 62,100 |
| 27 dic 2023 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | 75,000 |
| 26 dic 2023 | 7.10 | 7.25 | 7.05 | 7.07 | 7.07 | 44,200 |
| 22 dic 2023 | 7.21 | 7.38 | 7.03 | 7.04 | 7.04 | 41,700 |
| 21 dic 2023 | 7.09 | 7.30 | 7.09 | 7.19 | 7.19 | 53,900 |
| 20 dic 2023 | 7.30 | 7.30 | 6.96 | 7.08 | 7.08 | 54,100 |
| 19 dic 2023 | 7.11 | 7.34 | 6.96 | 7.02 | 7.02 | 67,400 |
| 18 dic 2023 | 7.07 | 7.38 | 6.82 | 7.05 | 7.05 | 40,100 |
| 15 dic 2023 | 7.64 | 7.64 | 7.17 | 7.22 | 7.22 | 19,800 |
| 14 dic 2023 | 6.90 | 7.64 | 6.90 | 7.59 | 7.59 | 71,000 |
| 13 dic 2023 | 6.90 | 6.97 | 6.61 | 6.88 | 6.88 | 57,700 |
| 12 dic 2023 | 6.71 | 6.97 | 6.60 | 6.97 | 6.97 | 46,300 |
| 11 dic 2023 | 6.86 | 6.93 | 6.75 | 6.83 | 6.83 | 15,700 |
| 08 dic 2023 | 7.04 | 7.13 | 6.85 | 6.90 | 6.90 | 23,400 |
| 07 dic 2023 | 7.34 | 7.40 | 6.94 | 7.12 | 7.12 | 28,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.