Italia markets close in 8 hours 23 minutes

Westlake Corporation (0LVK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
137,49-0,88 (-0,64%)
In data: 05:27PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20240,000,000,00137,49137,49-
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-
23 nov 2023------
22 nov 2023127,31128,74127,31128,74128,27105
21 nov 2023130,09131,10130,09130,93130,4510
20 nov 2023129,44130,76129,44130,76130,294
20 nov 20230.5 Dividendo
17 nov 2023129,95129,95128,47128,48127,5232
16 nov 2023128,44128,44126,56128,01127,05-
15 nov 2023130,61130,61129,71129,78128,812
14 nov 2023128,32128,56128,32128,56127,60-
13 nov 2023122,74122,74122,74122,74121,82-
10 nov 2023119,73119,73119,73119,73118,834
09 nov 2023------
08 nov 2023------
07 nov 2023120,87120,87119,73120,56119,661
06 nov 2023123,65123,65120,76120,81119,914.107
03 nov 2023121,88122,61121,88122,61121,6978
02 nov 2023120,00120,00119,92120,00119,1014
01 nov 2023114,32115,09114,32115,09114,234
31 ott 2023114,90114,99114,90114,99114,1322
30 ott 2023------
27 ott 2023------
26 ott 2023113,96114,29113,96114,29113,434
25 ott 2023115,70115,70113,02113,02112,17-
24 ott 2023116,19116,19115,66115,66114,793
23 ott 2023115,51115,51114,55114,55113,695
20 ott 2023115,88117,99115,88115,88115,0196
19 ott 2023118,95119,59118,95119,59118,69-
18 ott 2023120,27122,10120,27122,10121,19200
17 ott 2023125,00125,00125,00125,00124,0620
16 ott 2023122,32122,40122,32122,40121,481
13 ott 2023121,67123,59121,67121,89120,9834
12 ott 2023124,29124,29124,29124,29123,36-
*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...