Westlake Corporation (0LVK.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:31PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 3 |
| 01 jul 2024 | 146.19 | 146.19 | 143.10 | 143.10 | 143.10 | 29 |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | - |
| 26 jun 2024 | 145.11 | 145.11 | 143.59 | 143.59 | 143.59 | 107 |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | 2 |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 151.21 | 151.86 | 150.69 | 151.59 | 151.59 | 9,597 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 151.76 | 151.79 | 148.68 | 148.68 | 148.68 | 83 |
| 13 jun 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | 2 |
| 12 jun 2024 | 155.06 | 156.04 | 154.73 | 154.88 | 154.88 | 429 |
| 11 jun 2024 | 148.70 | 149.16 | 148.70 | 149.16 | 149.16 | 42 |
| 10 jun 2024 | 151.56 | 151.56 | 151.07 | 151.18 | 151.18 | 10 |
| 07 jun 2024 | 153.48 | 153.48 | 152.24 | 152.24 | 152.24 | 40 |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 18,317 |
| 03 jun 2024 | 160.45 | 160.45 | 159.07 | 159.07 | 159.07 | 1 |
| 31 may 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 7 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 28 may 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | 6 |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 157.82 | 157.82 | 155.66 | 155.66 | 155.66 | 3 |
| 22 may 2024 | 156.85 | 156.85 | 156.77 | 156.77 | 156.77 | 6 |
| 21 may 2024 | 158.89 | 158.89 | 158.49 | 158.49 | 158.49 | 5 |
| 20 may 2024 | 157.94 | 160.55 | 154.70 | 160.45 | 160.45 | 24 |
| 20 may 2024 | 0.5 Dividendo | |||||
| 17 may 2024 | 157.12 | 157.32 | 156.81 | 157.32 | 156.82 | 3 |
| 16 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.30 | 2 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 158.15 | 158.15 | 156.67 | 157.49 | 156.99 | 118 |
| 10 may 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.34 | 101 |
| 09 may 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.44 | 2 |
| 08 may 2024 | 157.26 | 157.26 | 156.01 | 156.01 | 155.52 | 16 |
| 07 may 2024 | 154.79 | 156.21 | 154.79 | 156.21 | 155.71 | 261 |
| 03 may 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.84 | 102 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.21 | 5 |
| 30 abr 2024 | 150.10 | 150.10 | 148.90 | 148.90 | 148.43 | 17 |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 148.96 | 8 |
| 25 abr 2024 | 147.65 | 147.74 | 146.72 | 146.72 | 146.25 | 17 |
| 24 abr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.02 | 779 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 148.61 | 102 |
| 19 abr 2024 | 146.27 | 149.70 | 146.27 | 149.70 | 149.22 | 2 |
| 18 abr 2024 | 149.42 | 150.57 | 149.38 | 150.19 | 149.72 | 133 |
| 17 abr 2024 | 152.19 | 152.19 | 150.34 | 150.79 | 150.31 | 21 |
| 16 abr 2024 | 149.17 | 149.17 | 148.39 | 148.39 | 147.92 | 37 |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 154.77 | 154.77 | 153.43 | 153.85 | 153.36 | 716 |
| 11 abr 2024 | 157.70 | 157.70 | 155.32 | 155.32 | 154.82 | 320 |
| 10 abr 2024 | 160.87 | 160.87 | 157.02 | 157.02 | 156.53 | 106 |
| 09 abr 2024 | 158.15 | 158.38 | 158.15 | 158.38 | 157.87 | 18,334 |
| 08 abr 2024 | 160.19 | 160.19 | 156.92 | 160.19 | 159.68 | - |
| 05 abr 2024 | 156.65 | 158.41 | 156.65 | 158.41 | 157.91 | 7 |
| 04 abr 2024 | 158.82 | 159.44 | 158.82 | 159.44 | 158.93 | 3 |
| 03 abr 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 156.99 | 4 |
| 02 abr 2024 | 153.82 | 154.37 | 152.49 | 152.49 | 152.01 | 11 |
| 28 mar 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.28 | 20 |
| 27 mar 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 150.85 | 101 |
| 26 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 148.54 | 14 |
| 25 mar 2024 | 151.36 | 151.36 | 149.39 | 151.01 | 150.53 | 2 |
| 22 mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 148.89 | 1 |
| 21 mar 2024 | 151.75 | 151.75 | 150.32 | 150.32 | 149.85 | 30 |
| 20 mar 2024 | 146.59 | 148.61 | 145.77 | 148.61 | 148.14 | 3 |
| 19 mar 2024 | 144.38 | 145.76 | 144.38 | 145.76 | 145.30 | 61 |
| 18 mar 2024 | 147.64 | 147.79 | 144.89 | 144.89 | 144.43 | 6 |
| 15 mar 2024 | 145.03 | 146.63 | 145.03 | 146.51 | 146.04 | 100 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 143.06 | 144.11 | 143.06 | 144.11 | 143.65 | 1 |
| 12 mar 2024 | 141.84 | 141.84 | 141.75 | 141.75 | 141.30 | 80 |
| 11 mar 2024 | 141.84 | 141.84 | 140.14 | 140.91 | 140.46 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 141.68 | 2 |
| 06 mar 2024 | 140.93 | 140.93 | 140.05 | 140.05 | 139.60 | - |
| 05 mar 2024 | 140.13 | 141.38 | 139.07 | 141.38 | 140.93 | 1 |
| 04 mar 2024 | 137.84 | 140.43 | 137.84 | 140.43 | 139.98 | 3 |
| 01 mar 2024 | 137.66 | 139.25 | 137.29 | 138.35 | 137.91 | 2 |
| 29 feb 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.05 | 2 |
| 28 feb 2024 | 135.10 | 136.25 | 135.10 | 136.25 | 135.82 | 42 |
| 27 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 0.5 Dividendo | |||||
| 26 feb 2024 | 136.87 | 138.37 | 136.16 | 138.37 | 137.43 | 3 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 135.14 | 135.93 | 134.67 | 135.93 | 135.01 | 87 |
| 20 feb 2024 | 123.75 | 137.54 | 117.08 | 131.57 | 130.67 | 172 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 143.85 | 145.71 | 143.85 | 145.18 | 144.20 | 172 |
| 15 feb 2024 | 142.22 | 143.03 | 142.22 | 143.03 | 142.06 | 43 |
| 14 feb 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 141.15 | - |
| 13 feb 2024 | 140.10 | 140.10 | 139.85 | 139.85 | 138.90 | 100 |
| 12 feb 2024 | 142.87 | 144.81 | 142.61 | 144.81 | 143.83 | 3 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.