Mercados españoles cerrados en 3 hrs 36 min

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
363,43+5,95 (+1,66%)
Al cierre: 04:00PM EDT
363,43 0,00 (0,00%)
Después del cierre: 05:17PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024356,40368,46355,65363,43363,43579.100
30 abr 2024353,74367,85352,76357,48357,48697.400
29 abr 2024360,01362,16353,63354,41354,41511.900
26 abr 2024364,22370,00358,89360,43360,43603.100
25 abr 2024384,48390,33364,89368,18368,18742.400
24 abr 2024389,43394,42385,45385,73385,73757.300
23 abr 2024380,00392,07377,15390,20390,20427.100
23 abr 20240.2 Dividendo
22 abr 2024375,27379,07370,92375,35375,15510.700
19 abr 2024379,09379,09371,88372,04371,84444.700
18 abr 2024377,49380,67372,41377,33377,13315.100
17 abr 2024381,01381,16376,70377,36377,16355.400
16 abr 2024377,53381,08375,23379,48379,28491.800
15 abr 2024384,89386,56378,22378,81378,61284.500
12 abr 2024384,00384,16379,73380,00379,80258.200
11 abr 2024392,45394,11386,00387,58387,37308.200
10 abr 2024385,58393,08381,00389,77389,56316.900
09 abr 2024394,33394,33387,58392,38392,17364.900
08 abr 2024394,33396,75391,89392,58392,37279.400
05 abr 2024387,69394,73387,69394,03393,82242.300
04 abr 2024390,78395,33385,84386,12385,91386.900
03 abr 2024387,61391,84385,81387,15386,94304.700
02 abr 2024392,57392,57381,29387,90387,69422.500
01 abr 2024394,65396,21390,00395,94395,73359.300
28 mar 2024395,31397,72393,45395,71395,50236.400
27 mar 2024393,09394,74390,59394,10393,89253.700
26 mar 2024388,64390,26386,06388,22388,01350.100
25 mar 2024393,24394,40385,06388,39388,18362.600
22 mar 2024396,13396,95392,13393,92393,71403.800
21 mar 2024395,89400,88394,00395,89395,68318.300
20 mar 2024396,31396,31393,15394,10393,89302.500
19 mar 2024394,00395,88391,21395,69395,48493.100
18 mar 2024388,92396,34388,40395,72395,51522.800
15 mar 2024391,81396,70386,88387,62387,41756.100
14 mar 2024387,78399,95386,37399,39399,18802.900
13 mar 2024379,21387,88377,02385,75385,54697.400
12 mar 2024358,05380,75355,00377,99377,791.034.500
11 mar 2024356,82361,15354,48357,52357,33369.800
08 mar 2024360,80363,72356,45358,95358,76320.000
07 mar 2024355,66365,65336,21362,16361,97939.300
06 mar 2024353,45357,69351,39354,31354,12424.100
05 mar 2024357,83361,31350,60351,95351,76518.900
04 mar 2024359,98361,33354,18358,79358,60478.500
01 mar 2024356,35361,53353,55358,72358,53327.800
29 feb 2024357,31360,35355,54358,36358,17521.600
28 feb 2024357,60359,95352,65357,31357,12423.000
27 feb 2024362,38363,84358,00358,29358,10415.900
26 feb 2024367,71371,05362,75363,29363,10429.400
23 feb 2024361,57367,97360,77367,44367,24488.600
22 feb 2024357,00360,02352,00359,90359,71537.700
21 feb 2024348,37357,71348,37356,20356,01523.400
20 feb 2024361,49370,19349,82350,18349,99948.000
16 feb 2024350,82369,15350,31362,05361,861.427.800
15 feb 2024338,06355,73325,74350,70350,513.178.600
14 feb 2024403,45408,88399,31408,19407,97544.600
13 feb 2024402,43405,00396,32398,59398,38485.700
12 feb 2024407,17409,72402,52406,63406,41348.200
09 feb 2024412,67412,67408,30409,64409,42337.300
08 feb 2024410,78413,56407,14410,90410,68353.100
07 feb 2024408,08413,70404,00413,00412,78657.600
06 feb 2024400,00406,14396,37398,27398,06772.100
05 feb 2024381,34398,53378,41397,62397,41920.300
02 feb 2024379,31385,11377,28381,02380,82620.100
01 feb 2024373,42381,64368,47381,50381,30484.300
31 ene 2024375,26379,11371,13373,03372,83688.700
30 ene 2024370,50380,33370,50376,09375,89605.700
30 ene 20240.2 Dividendo
29 ene 2024360,46371,55360,22370,50370,10557.600
26 ene 2024358,98364,46358,00361,36360,97503.200
25 ene 2024349,83354,54349,01354,22353,84382.100
24 ene 2024353,98355,62348,67348,71348,34421.600
23 ene 2024348,49352,02347,04351,63351,25323.500
22 ene 2024344,84349,89343,49347,11346,74304.800
19 ene 2024343,45343,45339,79342,74342,37385.800
18 ene 2024339,84344,19338,13342,87342,50314.800
17 ene 2024343,55345,56339,36339,51339,15228.900
16 ene 2024345,01348,06342,57346,50346,13381.700
12 ene 2024356,04358,20346,50346,77346,40351.400
11 ene 2024354,94357,84349,38354,63354,25337.600
10 ene 2024352,09357,17351,87357,16356,78258.700
09 ene 2024349,27353,82344,81349,34348,97670.800
08 ene 2024340,76352,22340,76351,85351,47422.300
05 ene 2024338,80341,59337,37339,48339,12427.900
04 ene 2024336,61342,55336,61340,32339,96503.600
03 ene 2024345,95347,30337,00338,27337,91509.000
02 ene 2024349,63356,20346,21348,69348,32730.200
29 dic 2023355,54356,54350,84352,12351,74254.500
28 dic 2023357,27358,81353,69354,93354,55197.100
27 dic 2023357,24359,36353,89355,88355,50223.000
26 dic 2023355,23358,56353,65357,34356,96236.300
22 dic 2023355,29360,37352,90354,93354,55479.600
21 dic 2023352,02356,34350,68353,76353,38320.300
20 dic 2023358,15361,72348,90349,49349,12445.100
19 dic 2023358,00362,07355,13358,31357,93371.600
18 dic 2023360,46361,38355,62356,21355,83253.800
15 dic 2023359,61363,95356,28358,20357,821.081.800
14 dic 2023361,74368,96356,41358,01357,63712.200
13 dic 2023347,99361,35347,99359,68359,29425.300
12 dic 2023344,67350,00341,39347,77347,40339.300
11 dic 2023343,05346,43340,31344,13343,76628.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...