Italia markets close in 5 hours 30 minutes

Western Midstream Partners, LP (WES)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,32+0,89 (+2,44%)
Alla chiusura: 04:00PM EDT
37,16 -0,16 (-0,43%)
Preborsa: 04:05AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202436,5437,4936,5137,3237,321.448.900
30 mag 202437,2637,4136,0736,4336,431.305.900
29 mag 202437,8037,9637,1237,2637,26562.700
28 mag 202438,0838,2337,4437,7737,771.071.600
24 mag 202437,8637,8637,0337,3637,36755.000
23 mag 202438,4038,5837,2737,3737,371.074.900
22 mag 202438,7938,7937,5737,7737,771.333.400
21 mag 202438,7038,7838,3638,5438,541.025.500
20 mag 202438,5338,7738,2538,5838,581.909.300
17 mag 202437,6138,1237,1538,0438,04855.600
16 mag 202438,0038,3437,4537,5037,50974.300
15 mag 202438,0338,0837,1537,9737,97959.700
14 mag 202437,3937,9137,0237,9037,90924.100
13 mag 202436,6037,6636,5037,1237,121.861.600
10 mag 202436,5036,6035,7636,2336,232.543.000
09 mag 202436,2536,6735,8536,4536,452.191.000
08 mag 202435,6035,7435,2635,5035,501.699.000
07 mag 202435,8535,8835,1135,6435,641.702.900
06 mag 202435,8236,0135,3735,6435,641.349.900
03 mag 202435,2535,6235,0135,5335,53670.900
02 mag 202434,3935,3234,3935,0335,031.263.500
01 mag 202434,2434,7134,1334,3434,341.698.900
30 apr 202434,8134,9534,0534,1034,10975.900
30 apr 20240.875 Dividendo
29 apr 202436,0636,1735,8136,0035,131.088.600
26 apr 202435,9636,0035,6235,8735,00702.400
25 apr 202435,7536,0435,6735,8835,01586.900
24 apr 202435,7736,0035,4535,9435,07763.400
23 apr 202435,5936,0635,5935,6034,731.365.100
22 apr 202435,3235,9435,2235,7134,84948.000
19 apr 202435,1635,9734,8135,3834,521.314.800
18 apr 202434,7734,9434,5234,6533,81692.400
17 apr 202434,2134,8334,1034,4333,59782.700
16 apr 202434,2534,2633,6434,0533,221.153.400
15 apr 202434,7134,7134,2234,2433,41960.800
12 apr 202435,6035,9534,5134,5433,70935.800
11 apr 202435,7235,7235,0835,3734,51715.400
10 apr 202435,5935,8435,2035,4734,611.179.300
09 apr 202435,9636,1235,4535,4934,631.257.500
08 apr 202435,7636,1535,6035,9435,07370.300
05 apr 202435,9436,1335,6435,7634,89957.700
04 apr 202436,2236,4635,9335,9335,06919.700
03 apr 202436,1436,7935,9536,0335,151.072.100
02 apr 202435,6436,1135,5635,9535,08524.100
01 apr 202435,6635,9435,4135,5834,72665.600
28 mar 202435,2035,9335,1135,5534,691.002.300
27 mar 202434,8535,2834,7835,1434,29805.500
26 mar 202434,6334,8134,2234,7333,89796.100
25 mar 202435,0035,3134,3634,4933,65887.900
22 mar 202434,9435,1434,5734,6233,78486.000
21 mar 202434,9535,1334,4534,9834,13513.600
20 mar 202434,5934,9434,5334,9034,05655.200
19 mar 202433,9534,8033,9034,8033,95769.200
18 mar 202434,4334,5233,9434,4133,57695.100
15 mar 202433,4434,5933,4234,5333,695.100.600
14 mar 202434,1034,1833,4633,5332,721.218.000
13 mar 202434,0034,1833,7233,9933,16902.000
12 mar 202434,1234,2533,5133,9633,131.137.600
11 mar 202433,8934,3133,3933,9933,161.004.900
08 mar 202434,3134,3933,5134,0133,181.303.700
07 mar 202434,6834,8834,3434,4633,62906.600
06 mar 202434,5934,9534,3534,7333,89808.800
05 mar 202433,9034,4333,8434,3333,501.014.100
04 mar 202434,4534,5433,8433,9033,08845.900
01 mar 202433,5334,6333,5234,3333,50981.800
29 feb 202433,3633,6733,2533,4532,64712.200
28 feb 202434,0435,0433,1533,4232,612.649.300
27 feb 202433,9734,7133,7934,0433,212.219.200
26 feb 202433,7534,6033,7133,8833,062.516.800
23 feb 202433,5234,8933,4133,7832,963.685.600
22 feb 202432,0033,9431,6033,6032,786.396.700
21 feb 202430,4931,1430,0130,1829,452.945.100
20 feb 202429,0732,2529,0730,8130,064.709.000
16 feb 202428,7629,4728,7529,1528,441.037.300
15 feb 202428,0729,0128,0728,7428,041.307.900
14 feb 202428,0328,4327,9428,0627,38867.500
13 feb 202428,4128,5527,8927,8927,21685.400
12 feb 202428,4428,8628,3828,5027,811.080.700
09 feb 202428,2028,3428,0028,3227,63549.100
08 feb 202428,0028,2127,8727,9727,291.345.900
07 feb 202428,0928,2827,8928,0027,32580.200
06 feb 202428,2428,4627,8427,9227,241.045.300
05 feb 202428,1428,4327,9728,1227,44829.900
02 feb 202428,6228,6828,2228,4127,72786.100
01 feb 202428,9129,3128,7028,7128,011.456.800
31 gen 202429,2629,4028,6428,7328,031.730.100
31 gen 20240.575 Dividendo
30 gen 202429,7730,0529,6629,9028,611.572.800
29 gen 202429,4729,8429,0429,7728,491.094.300
26 gen 202428,9929,5228,9729,4028,13971.800
25 gen 202429,1229,3629,0129,2427,98872.700
24 gen 202428,8029,0928,7628,9727,72840.100
23 gen 202428,4628,8228,4028,7227,481.054.700
22 gen 202427,8828,7327,8628,5127,281.467.200
19 gen 202427,6427,8727,5127,7826,58976.800
18 gen 202427,8228,0027,4927,7226,531.403.000
17 gen 202427,7828,0127,6227,8226,621.471.500
16 gen 202428,6128,6928,1028,1026,891.044.600
12 gen 202428,4428,6127,9528,6027,37884.100
11 gen 202428,2628,3927,9328,2627,04829.300
*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...