Mercados españoles abiertos en 1 hr 30 mins

Westlake Corporation (WLK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
149,68-1,08 (-0,72%)
Al cierre: 04:00PM EDT
149,68 0,00 (0,00%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024150,43151,07148,36149,68149,68424.300
19 abr 2024149,08150,96148,02150,76150,76484.600
18 abr 2024152,37152,37148,21148,94148,94494.700
17 abr 2024151,39152,33148,08148,59148,59474.400
16 abr 2024152,04152,04148,36150,17150,17450.300
15 abr 2024154,61154,94151,85153,27153,27487.000
12 abr 2024154,86155,47152,91153,46153,46346.000
11 abr 2024157,70157,86155,15155,51155,51392.600
10 abr 2024158,96161,13155,46157,49157,49518.500
09 abr 2024159,48162,64157,97162,06162,06530.500
08 abr 2024158,92160,08156,87158,15158,15403.600
05 abr 2024156,79160,94156,29160,47160,47541.900
04 abr 2024159,02160,00157,02157,14157,14538.900
03 abr 2024155,87158,18154,65157,04157,04448.300
02 abr 2024153,82154,16151,81153,48153,48545.600
01 abr 2024152,91154,46151,25154,26154,26363.800
28 mar 2024152,59153,14151,67152,80152,80454.000
27 mar 2024151,00152,49150,77152,35152,35257.200
26 mar 2024150,67151,00148,96150,15150,15358.700
25 mar 2024150,30151,49149,71149,99149,99487.200
22 mar 2024150,67150,88149,08150,32150,32225.200
21 mar 2024151,47151,60149,93150,40150,40223.100
20 mar 2024144,73151,21144,73150,42150,42408.100
19 mar 2024143,68146,16142,84145,93145,93278.500
18 mar 2024148,14148,14143,63143,74143,74394.400
15 mar 2024141,68147,81141,68146,79146,791.238.600
14 mar 2024143,81143,89141,37142,51142,51347.700
13 mar 2024142,20144,50142,13144,17144,17356.300
12 mar 2024142,28142,28140,45141,42141,42325.400
11 mar 2024141,33141,98139,70141,80141,80367.600
08 mar 2024143,46143,46141,29141,68141,68376.000
07 mar 2024142,00143,75141,05142,60142,60413.700
06 mar 2024141,76141,76139,69141,17141,17296.200
05 mar 2024138,97141,57138,97139,96139,96288.800
04 mar 2024137,61141,38136,36140,09140,09415.600
01 mar 2024138,60139,38136,60137,38137,38260.900
29 feb 2024136,39138,80135,55138,71138,71482.300
28 feb 2024135,82138,04135,18135,89135,89240.500
27 feb 2024137,74138,04136,63136,80136,80259.900
27 feb 20240.5 Dividendo
26 feb 2024135,97138,62135,01137,42136,92416.600
23 feb 2024141,29141,46136,16136,79136,29503.500
22 feb 2024136,34140,68134,70140,58140,07396.100
21 feb 2024133,62136,33132,22135,48134,99853.500
20 feb 2024126,29140,34118,64132,81132,331.853.400
16 feb 2024143,85145,98142,99144,15143,63559.100
15 feb 2024141,82144,46140,32144,25143,73402.700
14 feb 2024141,00142,17139,69141,19140,68364.600
13 feb 2024140,94140,94137,63139,73139,22306.500
12 feb 2024142,29144,82142,10143,94143,42263.500
09 feb 2024142,51143,51141,03142,12141,60269.600
08 feb 2024141,23143,45140,03142,80142,28311.900
07 feb 2024139,79141,64139,03140,95140,44279.400
06 feb 2024138,65140,66137,98139,36138,85198.300
05 feb 2024136,11139,25134,93138,21137,71278.600
02 feb 2024137,80139,16136,12138,54138,04237.400
01 feb 2024139,13140,12137,75139,83139,32223.700
31 ene 2024141,92142,00138,32138,35137,85296.800
30 ene 2024140,32142,11140,08141,66141,14205.000
29 ene 2024141,35141,35139,42141,18140,67185.000
26 ene 2024140,50141,47138,70141,19140,68442.200
25 ene 2024138,78139,79137,66138,38137,88475.900
24 ene 2024140,23141,91135,91136,64136,14499.100
23 ene 2024140,89142,62139,98140,47139,96317.800
22 ene 2024138,44139,84138,19139,74139,23355.800
19 ene 2024136,98138,54135,78138,48137,98358.200
18 ene 2024134,80136,78133,62136,27135,77352.500
17 ene 2024132,51133,88132,51133,51133,02211.200
16 ene 2024133,14135,26132,20135,02134,53347.900
12 ene 2024136,97137,28134,03134,61134,12206.000
11 ene 2024135,37135,94133,70135,04134,55286.800
10 ene 2024134,28135,44133,59135,42134,93191.700
09 ene 2024136,75137,43134,73135,07134,58249.200
08 ene 2024137,87138,26137,01138,07137,57201.600
05 ene 2024135,91139,17135,76138,30137,80194.800
04 ene 2024138,39139,56136,48136,79136,29295.900
03 ene 2024138,96139,91137,01138,23137,73259.200
02 ene 2024140,33141,37139,79140,75140,24190.900
29 dic 2023140,46141,12139,36139,96139,45291.500
28 dic 2023141,67142,34140,76140,87140,36169.300
27 dic 2023142,91143,35141,86142,45141,93131.200
26 dic 2023141,80143,61141,35142,69142,17126.800
22 dic 2023141,00142,99140,72141,09140,58177.900
21 dic 2023142,55142,55140,06140,80140,29260.800
20 dic 2023141,55143,49140,42140,44139,93268.700
19 dic 2023141,14142,58141,06142,51141,99445.300
18 dic 2023141,74141,74139,79140,37139,86383.900
15 dic 2023139,43140,83138,92140,10139,59748.700
14 dic 2023134,58140,68134,58139,77139,26715.100
13 dic 2023126,49132,70125,87132,54132,06527.500
12 dic 2023129,62130,27126,84126,90126,44262.500
11 dic 2023128,95130,79128,62129,62129,15221.400
08 dic 2023129,87131,16128,80129,25128,78212.600
07 dic 2023130,07130,52128,72129,54129,07225.700
06 dic 2023131,06132,59129,35129,52129,05336.600
05 dic 2023131,62131,75128,92130,09129,62258.500
04 dic 2023131,92134,48131,47132,38131,90334.400
01 dic 2023128,15132,79127,92132,57132,09406.200
30 nov 2023128,75129,68127,64128,39127,92716.900
29 nov 2023128,16129,91128,16128,77128,30286.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...