Mercados españoles abiertos en 6 hrs 15 min

Western Midstream Partners, LP (WES)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,34+0,24 (+0,70%)
Al cierre: 04:00PM EDT
34,73 +0,39 (+1,14%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202434,2434,7134,1334,3434,341.698.629
30 abr 202434,8134,9534,0534,1034,10975.900
30 abr 20240.875 Dividendo
29 abr 202436,0636,1735,8136,0035,131.088.600
26 abr 202435,9636,0035,6235,8735,00702.400
25 abr 202435,7536,0435,6735,8835,01586.900
24 abr 202435,7736,0035,4535,9435,07763.400
23 abr 202435,5936,0635,5935,6034,731.365.100
22 abr 202435,3235,9435,2235,7134,84948.000
19 abr 202435,1635,9734,8135,3834,521.314.800
18 abr 202434,7734,9434,5234,6533,81692.400
17 abr 202434,2134,8334,1034,4333,59782.700
16 abr 202434,2534,2633,6434,0533,221.153.400
15 abr 202434,7134,7134,2234,2433,41960.800
12 abr 202435,6035,9534,5134,5433,70935.800
11 abr 202435,7235,7235,0835,3734,51715.400
10 abr 202435,5935,8435,2035,4734,611.179.300
09 abr 202435,9636,1235,4535,4934,631.257.500
08 abr 202435,7636,1535,6035,9435,07370.300
05 abr 202435,9436,1335,6435,7634,89957.700
04 abr 202436,2236,4635,9335,9335,06919.700
03 abr 202436,1436,7935,9536,0335,151.072.100
02 abr 202435,6436,1135,5635,9535,08524.100
01 abr 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 ene 202429,2629,4028,6428,7328,031.730.100
31 ene 20240.575 Dividendo
30 ene 202429,7730,0529,6629,9028,611.572.800
29 ene 202429,4729,8429,0429,7728,491.094.300
26 ene 202428,9929,5228,9729,4028,13971.800
25 ene 202429,1229,3629,0129,2427,98872.700
24 ene 202428,8029,0928,7628,9727,72840.100
23 ene 202428,4628,8228,4028,7227,481.054.700
22 ene 202427,8828,7327,8628,5127,281.467.200
19 ene 202427,6427,8727,5127,7826,58976.800
18 ene 202427,8228,0027,4927,7226,531.403.000
17 ene 202427,7828,0127,6227,8226,621.471.500
16 ene 202428,6128,6928,1028,1026,891.044.600
12 ene 202428,4428,6127,9528,6027,37884.100
11 ene 202428,2628,3927,9328,2627,04829.300
10 ene 202428,4428,8928,1728,2627,041.472.500
09 ene 202428,4928,5628,1928,4627,23789.000
08 ene 202428,5128,6428,1028,5127,281.100.000
05 ene 202428,4228,7928,3928,5527,321.242.000
04 ene 202428,7128,9128,4828,4827,25355.000
03 ene 202428,8328,8328,3828,6827,44760.600
02 ene 202429,3329,4628,5828,7827,541.249.400
29 dic 202328,5029,2728,2329,2628,002.404.000
28 dic 202328,1728,5228,0028,5027,271.338.300
27 dic 202328,0828,3028,0228,1326,92554.300
26 dic 202327,9328,3427,8128,0826,87384.700
22 dic 202327,7728,1527,6627,7726,57493.100
21 dic 202327,8828,0827,4427,7026,51837.300
20 dic 202328,0428,1527,7727,7726,571.437.900
19 dic 202328,1528,3027,8627,9526,75816.000
18 dic 202328,5528,9827,8228,0226,811.555.600
15 dic 202328,5828,6027,8628,2527,038.189.900
14 dic 202328,1328,6828,0028,5327,301.571.600
13 dic 202326,8627,7826,8127,7026,512.152.000
12 dic 202327,2527,3727,0127,1726,001.141.700
11 dic 202327,9427,9527,3027,3326,151.518.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...