Westlake Corp (UEO.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | - |
| 26 sept 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | - |
| 25 sept 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - |
| 24 sept 2024 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | - |
| 23 sept 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | - |
| 20 sept 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | - |
| 19 sept 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | - |
| 18 sept 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - |
| 17 sept 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | - |
| 16 sept 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | - |
| 13 sept 2024 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | - |
| 12 sept 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 11 sept 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 10 sept 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | - |
| 09 sept 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | - |
| 06 sept 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - |
| 05 sept 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | - |
| 04 sept 2024 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - |
| 03 sept 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | - |
| 02 sept 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - |
| 30 ago 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | - |
| 29 ago 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - |
| 28 ago 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - |
| 27 ago 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | - |
| 26 ago 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | - |
| 23 ago 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | - |
| 22 ago 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - |
| 21 ago 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | - |
| 20 ago 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | - |
| 20 ago 2024 | 0.525 Dividendo | |||||
| 19 ago 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 130.48 | - |
| 16 ago 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 130.48 | - |
| 15 ago 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 132.47 | - |
| 14 ago 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 128.48 | - |
| 13 ago 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 129.48 | - |
| 12 ago 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 129.48 | - |
| 09 ago 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | - |
| 08 ago 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 131.47 | - |
| 07 ago 2024 | 131.00 | 134.00 | 131.00 | 131.00 | 130.48 | - |
| 06 ago 2024 | 121.00 | 133.00 | 121.00 | 133.00 | 132.47 | - |
| 05 ago 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 119.52 | - |
| 02 ago 2024 | 131.00 | 131.00 | 125.00 | 125.00 | 124.50 | - |
| 01 ago 2024 | 135.00 | 136.00 | 132.00 | 132.00 | 131.47 | - |
| 31 jul 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.45 | - |
| 30 jul 2024 | 131.00 | 134.00 | 131.00 | 132.00 | 131.47 | - |
| 29 jul 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 130.48 | - |
| 26 jul 2024 | 127.00 | 131.00 | 127.00 | 129.00 | 128.48 | - |
| 25 jul 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.48 | - |
| 24 jul 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.48 | - |
| 23 jul 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | - |
| 22 jul 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | - |
| 19 jul 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 131.47 | - |
| 18 jul 2024 | 136.00 | 138.00 | 135.00 | 135.00 | 134.46 | - |
| 17 jul 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 134.46 | - |
| 16 jul 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.45 | - |
| 15 jul 2024 | 133.00 | 134.00 | 133.00 | 133.00 | 132.47 | - |
| 12 jul 2024 | 133.00 | 135.00 | 133.00 | 133.00 | 132.47 | - |
| 11 jul 2024 | 129.00 | 133.00 | 129.00 | 132.00 | 131.47 | - |
| 10 jul 2024 | 128.00 | 131.00 | 128.00 | 129.00 | 128.48 | - |
| 09 jul 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 128.48 | - |
| 08 jul 2024 | 129.00 | 132.00 | 129.00 | 130.00 | 129.48 | - |
| 05 jul 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 128.48 | - |
| 04 jul 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 131.47 | - |
| 03 jul 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 131.47 | - |
| 02 jul 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 130.48 | - |
| 01 jul 2024 | 133.00 | 136.00 | 132.00 | 132.00 | 131.47 | - |
| 28 jun 2024 | 135.00 | 137.00 | 134.00 | 134.00 | 133.46 | - |
| 27 jun 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 134.46 | - |
| 26 jun 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 135.45 | - |
| 25 jun 2024 | 139.00 | 139.00 | 135.00 | 135.00 | 134.46 | - |
| 24 jun 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 137.45 | - |
| 21 jun 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 136.45 | - |
| 20 jun 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.44 | - |
| 19 jun 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 138.44 | - |
| 18 jun 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.44 | - |
| 17 jun 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 137.45 | - |
| 14 jun 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 137.45 | - |
| 13 jun 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 138.44 | - |
| 12 jun 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 140.43 | - |
| 11 jun 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.45 | - |
| 10 jun 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 138.44 | - |
| 07 jun 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 139.44 | - |
| 06 jun 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 139.44 | - |
| 05 jun 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 141.43 | - |
| 04 jun 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 140.43 | - |
| 03 jun 2024 | 147.00 | 147.00 | 142.00 | 142.00 | 141.43 | - |
| 31 may 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 146.41 | - |
| 30 may 2024 | 142.00 | 146.00 | 142.00 | 145.00 | 144.42 | - |
| 29 may 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 142.43 | - |
| 28 may 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.41 | - |
| 27 may 2024 | 145.00 | 145.00 | 144.00 | 145.00 | 144.42 | - |
| 24 may 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 143.42 | - |
| 23 may 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.43 | - |
| 22 may 2024 | 146.00 | 146.00 | 143.00 | 143.00 | 142.43 | - |
| 21 may 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.42 | - |
| 20 may 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 145.41 | - |
| 20 may 2024 | 0.5 Dividendo | |||||
| 17 may 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 141.93 | - |
| 16 may 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 139.94 | - |
| 15 may 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 140.94 | - |
| *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.