Italia markets open in 2 hours 33 minutes

Westlake Corporation (0LVK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,79+2,40 (+1,61%)
Alla chiusura: 03:22PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024152,19152,19150,34150,79150,7921
16 apr 2024149,17149,17148,39148,39148,3937
15 apr 2024------
12 apr 2024154,77154,77153,43153,85153,85716
11 apr 2024157,70157,70155,32155,32155,32320
10 apr 2024160,87160,87157,02157,02157,02106
09 apr 2024158,15158,38158,15158,38158,3818.334
08 apr 2024160,19160,19156,92160,19160,19-
05 apr 2024156,65158,41156,65158,41158,417
04 apr 2024158,82159,44158,82159,44159,443
03 apr 2024157,49157,49157,49157,49157,494
02 apr 2024153,82154,37152,49152,49152,4911
28 mar 2024152,76152,76152,76152,76152,7620
27 mar 2024151,33151,33151,33151,33151,33101
26 mar 2024149,02149,02149,02149,02149,0214
25 mar 2024151,36151,36149,39151,01151,012
22 mar 2024149,36149,36149,36149,36149,361
21 mar 2024151,75151,75150,32150,32150,3230
20 mar 2024146,59148,61145,77148,61148,613
19 mar 2024144,38145,76144,38145,76145,7661
18 mar 2024147,64147,79144,89144,89144,896
15 mar 2024145,03146,63145,03146,51146,51100
14 mar 2024------
13 mar 2024143,06144,11143,06144,11144,111
12 mar 2024141,84141,84141,75141,75141,7580
11 mar 2024141,84141,84140,14140,91140,91-
08 mar 2024------
07 mar 2024142,13142,13142,13142,13142,132
06 mar 2024140,93140,93140,05140,05140,05-
05 mar 2024140,13141,38139,07141,38141,381
04 mar 2024137,84140,43137,84140,43140,433
01 mar 2024137,66139,25137,29138,35138,352
29 feb 2024137,49137,49137,49137,49137,492
28 feb 2024135,10136,25135,10136,25136,2542
27 feb 2024------
27 feb 20240.5 Dividendo
26 feb 2024136,87138,37136,16138,37137,873
23 feb 2024------
22 feb 2024------
21 feb 2024135,14135,93134,67135,93135,4487
20 feb 2024123,75137,54117,08131,57131,09172
19 feb 2024------
16 feb 2024143,85145,71143,85145,18144,66172
15 feb 2024142,22143,03142,22143,03142,5143
14 feb 2024142,11142,11142,11142,11141,60-
13 feb 2024140,10140,10139,85139,85139,34100
12 feb 2024142,87144,81142,61144,81144,293
09 feb 2024142,41142,45141,25141,25140,7450
08 feb 2024141,72141,72141,72141,72141,211
07 feb 2024138,87140,39138,87140,39139,882
06 feb 2024140,08140,08140,08140,08139,57-
05 feb 2024138,48138,48138,48138,48137,982
02 feb 2024136,45136,45136,45136,45135,964
01 feb 2024------
31 gen 2024------
30 gen 2024140,77140,91140,63140,63140,123
29 gen 2024140,01140,01139,85139,85139,34-
26 gen 2024------
25 gen 2024139,29139,29139,29139,29138,7922
24 gen 2024140,90140,90136,68136,68136,194
23 gen 2024------
22 gen 2024138,86138,86137,05137,94137,443
19 gen 2024------
18 gen 2024------
17 gen 2024133,11133,11133,11133,11132,634
16 gen 2024134,56134,56132,81133,93133,452
15 gen 2024------
12 gen 2024134,81134,81134,81134,81134,325
11 gen 2024134,16134,16134,16134,16133,682
10 gen 2024135,07135,07135,07135,07134,58-
09 gen 2024135,66135,66135,35135,35134,863
08 gen 2024------
05 gen 2024138,63139,01138,63139,01138,5113
04 gen 2024138,33138,33138,33138,33137,8317
03 gen 2024138,23138,23137,64137,64137,1423
02 gen 2024139,11140,14139,11140,14139,634
29 dic 2023139,91139,91139,91139,91139,40-
28 dic 2023142,02142,02141,27141,27140,768
27 dic 2023------
22 dic 2023------
21 dic 2023------
20 dic 2023141,46143,14141,46142,81142,297
19 dic 2023141,59142,26141,59141,78141,273
18 dic 2023140,32140,47140,18140,47139,96147
15 dic 2023------
14 dic 2023138,00140,48137,76140,48139,978
13 dic 2023128,04128,04126,33126,33125,871
12 dic 2023128,97128,97127,19127,73127,2722
11 dic 2023129,58129,58128,90128,90128,43-
08 dic 2023130,29131,25129,49129,49129,02-
07 dic 2023130,71130,71129,08129,08128,615
06 dic 2023132,32132,32130,50130,50130,031
05 dic 2023133,69133,69130,66130,66130,194
04 dic 2023133,44134,32131,56131,81131,3332
01 dic 2023129,50129,50129,32129,32128,85-
30 nov 2023------
29 nov 2023128,65129,44128,65129,44128,971
28 nov 2023128,13128,13128,13128,13127,6715
27 nov 2023128,36128,70128,35128,35127,896
24 nov 2023129,26129,47129,26129,47129,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...