Italia markets close in 3 hours 39 minutes

Westlake Corporation (0LVK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,44+0,22 (+0,15%)
In data: 02:50PM BST. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024145,44145,44145,44145,44145,441.927
19 lug 2024146,71146,71145,23145,23145,2371
18 lug 2024151,20151,34150,99151,22151,2237
17 lug 2024150,89150,89150,26150,65150,65142
16 lug 2024149,44149,44149,44149,44149,441
15 lug 2024148,37148,37145,66147,32147,32202
12 lug 2024144,20147,92144,20147,31147,3185
11 lug 2024144,21145,73144,21144,25144,25132
10 lug 2024------
09 lug 2024141,96141,96141,48141,58141,5843
08 lug 2024------
05 lug 2024141,30141,37141,30141,37141,37113
04 lug 2024------
03 lug 2024142,97142,97142,97142,97142,9749
02 lug 2024143,28143,28142,00142,00142,004
01 lug 2024146,19146,19143,10143,10143,1029
28 giu 2024------
27 giu 2024148,37148,37148,37148,37148,37-
26 giu 2024145,11145,11143,59143,59143,59107
25 giu 2024------
24 giu 2024147,56147,56147,56147,56147,562
21 giu 2024------
20 giu 2024151,21151,86150,69151,59151,599.597
19 giu 2024------
18 giu 2024------
17 giu 2024------
14 giu 2024151,76151,79148,68148,68148,6883
13 giu 2024149,07149,07149,07149,07149,072
12 giu 2024155,06156,04154,73154,88154,88429
11 giu 2024148,70149,16148,70149,16149,1642
10 giu 2024151,56151,56151,07151,18151,1810
07 giu 2024153,48153,48152,24152,24152,2440
06 giu 2024------
05 giu 2024------
04 giu 2024156,65156,65156,65156,65156,6518.317
03 giu 2024160,45160,45159,07159,07159,071
31 mag 2024158,58158,58158,58158,58158,587
30 mag 2024------
29 mag 2024154,22154,22154,22154,22154,22-
28 mag 2024159,36159,36159,36159,36159,366
24 mag 2024------
23 mag 2024157,82157,82155,66155,66155,663
22 mag 2024156,85156,85156,77156,77156,776
21 mag 2024158,89158,89158,49158,49158,495
20 mag 2024157,94160,55154,70160,45160,4524
20 mag 20240.5 Dividendo
17 mag 2024157,12157,32156,81157,32156,823
16 mag 2024155,80155,80155,80155,80155,302
15 mag 2024------
14 mag 2024------
13 mag 2024158,15158,15156,67157,49156,99118
10 mag 2024157,84157,84157,84157,84157,34101
09 mag 2024154,93154,93154,93154,93154,442
08 mag 2024157,26157,26156,01156,01155,5216
07 mag 2024154,79156,21154,79156,21155,71261
03 mag 2024152,32152,32152,32152,32151,84102
02 mag 2024------
01 mag 2024152,70152,70152,70152,70152,215
30 apr 2024150,10150,10148,90148,90148,4317
29 apr 2024------
26 apr 2024149,43149,43149,43149,43148,968
25 apr 2024147,65147,74146,72146,72146,2517
24 apr 2024148,49148,49148,49148,49148,02779
23 apr 2024------
22 apr 2024149,08149,08149,08149,08148,61102
19 apr 2024146,27149,70146,27149,70149,222
18 apr 2024149,42150,57149,38150,19149,72133
17 apr 2024152,19152,19150,34150,79150,3121
16 apr 2024149,17149,17148,39148,39147,9237
15 apr 2024------
12 apr 2024154,77154,77153,43153,85153,36716
11 apr 2024157,70157,70155,32155,32154,82320
10 apr 2024160,87160,87157,02157,02156,53106
09 apr 2024158,15158,38158,15158,38157,8718.334
08 apr 2024160,19160,19156,92160,19159,68-
05 apr 2024156,65158,41156,65158,41157,917
04 apr 2024158,82159,44158,82159,44158,933
03 apr 2024157,49157,49157,49157,49156,994
02 apr 2024153,82154,37152,49152,49152,0111
28 mar 2024152,76152,76152,76152,76152,2820
27 mar 2024151,33151,33151,33151,33150,85101
26 mar 2024149,02149,02149,02149,02148,5414
25 mar 2024151,36151,36149,39151,01150,532
22 mar 2024149,36149,36149,36149,36148,891
21 mar 2024151,75151,75150,32150,32149,8530
20 mar 2024146,59148,61145,77148,61148,143
19 mar 2024144,38145,76144,38145,76145,3061
18 mar 2024147,64147,79144,89144,89144,436
15 mar 2024145,03146,63145,03146,51146,04100
14 mar 2024------
13 mar 2024143,06144,11143,06144,11143,651
12 mar 2024141,84141,84141,75141,75141,3080
11 mar 2024141,84141,84140,14140,91140,46-
08 mar 2024------
07 mar 2024142,13142,13142,13142,13141,682
06 mar 2024140,93140,93140,05140,05139,60-
05 mar 2024140,13141,38139,07141,38140,931
04 mar 2024137,84140,43137,84140,43139,983
01 mar 2024137,66139,25137,29138,35137,912
29 feb 2024137,49137,49137,49137,49137,052
*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...