Premium
Westlake Corporation (WLK)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.04 | -3.45299145299 | 117 | 117.89 | 108.56 | 691290 | 112.895869 | CS |
| 4 | 3.505 | 3.20222922662 | 109.455 | 119.86 | 108.56 | 548560 | 114.73027107 | CS |
| 12 | -15.26 | -11.9014194353 | 128.22 | 133.51 | 108.56 | 557765 | 118.78066934 | CS |
| 26 | -22.38 | -16.5361312251 | 135.34 | 153.34 | 108.56 | 514226 | 130.2800347 | CS |
| 52 | -25.69 | -18.5286693112 | 138.65 | 162.64 | 108.56 | 484323 | 138.63372905 | CS |
| 156 | 11.69 | 11.5433988348 | 101.27 | 162.64 | 81.285 | 570089 | 119.99620826 | CS |
| 260 | 48.16 | 74.3209876543 | 64.8 | 162.64 | 28.99 | 579365 | 101.02700769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 109.73 | -1.5 | -1.35 | 110.71 | 111.11 | 109.41 | 380727 |
| 1738712400 | 111.23 | 0.66 | 0.60 | 109.32 | 111.66 | 109.24 | 603335 |
| 1738626000 | 110.57 | -3.7 | -3.24 | 111.6 | 112.4958 | 108.56 | 606749 |
| 1738366800 | 114.27 | -1.57 | -1.36 | 115.14 | 115.98 | 113.285 | 1275684 |
| 1738280400 | 115.84 | -1.24 | -1.06 | 117 | 117.2 | 113.54 | 614486 |
| 1738194000 | 117.08 | 0.18 | 0.15 | 116.28 | 118.63 | 116.03 | 435893 |
| 1738107600 | 116.9 | -0.67 | -0.57 | 119.85 | 119.86 | 116.88 | 568959 |
| 1738021200 | 117.57 | -0.09 | -0.08 | 118.25 | 118.69 | 115.81 | 608863 |
| 1737762000 | 117.66 | -0.08 | -0.07 | 118.41 | 119.32 | 117.393 | 444232 |
| 1737675600 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
| 1737589200 | 117.74 | -1.42 | -1.19 | 118.96 | 119.46 | 117.69 | 224409 |
| 1737502800 | 119.16 | 1.2 | 1.02 | 118.87 | 119.54 | 118.3 | 398278 |
| 1737157200 | 117.96 | 0.26 | 0.22 | 118.82 | 118.89 | 117.32 | 355166 |
| 1737070800 | 117.7 | 1.05 | 0.90 | 116.15 | 117.92 | 116.15 | 448696 |
| 1736984400 | 116.65 | 1.68 | 1.46 | 117.5 | 118.34 | 116.14 | 529728 |
| 1736898000 | 114.97 | 1.56 | 1.38 | 114.06 | 115.18 | 113.61 | 310072 |
| 1736811600 | 113.41 | 3.37 | 3.06 | 109.86 | 113.48 | 109.02 | 683212 |
| 1736552400 | 110.04 | -0.5 | -0.45 | 110.81 | 111.74 | 109.34 | 874559 |
| 1736379600 | 110.54 | -1.14 | -1.02 | 111.16 | 111.25 | 108.95 | 556291 |
| 1736293200 | 111.68 | -1.91 | -1.68 | 113.05 | 114.06 | 110.96 | 633423 |
| 1736206800 | 113.59 | 1.61 | 1.44 | 114.31 | 114.645 | 112.94 | 638428 |
| 1735947600 | 111.98 | -0.15 | -0.13 | 112.32 | 112.63 | 110.76 | 447161 |
| 1735861200 | 112.13 | -2.52 | -2.20 | 114.92 | 115.93 | 111.705 | 460272 |
| 1735688400 | 114.65 | 1.2 | 1.06 | 113.62 | 115.39 | 113.44 | 413751 |
| 1735602000 | 113.45 | -0.83 | -0.73 | 113.95 | 114.21 | 112.69 | 420914 |
| 1735342800 | 114.28 | -0.91 | -0.79 | 114.9 | 116.165 | 114.03 | 309336 |
| 1735256400 | 115.19 | 0.24 | 0.21 | 114.6 | 115.345 | 114.48 | 342007 |
| 1735077840 | 114.95 | 0.55 | 0.48 | 114.45 | 115.31 | 113.69 | 178917 |
| 1734997200 | 114.4 | 1.17 | 1.03 | 113.91 | 114.73 | 113 | 415356 |
| 1734738000 | 113.23 | -0.08 | -0.07 | 112.58 | 114.7592 | 112.58 | 1294053 |
| 1734651600 | 113.31 | -2.23 | -1.93 | 115.41 | 116.96 | 113.27 | 761974 |
| 1734565200 | 115.54 | -2 | -1.70 | 118.37 | 120.24 | 114.9975 | 941106 |
| 1734478800 | 117.54 | -0.21 | -0.18 | 116.66 | 119.325 | 116.66 | 812367 |
| 1734392400 | 117.75 | -1.71 | -1.43 | 118.47 | 119.26 | 117.11 | 733422 |
| 1734133200 | 119.46 | -0.65 | -0.54 | 120 | 120.13 | 118.5 | 556673 |
| 1734046800 | 120.11 | -0.64 | -0.53 | 122.06 | 122.7 | 120.06 | 472763 |
| 1733960400 | 120.75 | -1.56 | -1.28 | 122.34 | 122.57 | 120.5649 | 835957 |
| 1733874000 | 122.31 | -3.54 | -2.81 | 125.05 | 125.06 | 121.53 | 931832 |
| 1733787600 | 125.85 | 1.51 | 1.21 | 126.88 | 128.85 | 125.62 | 640988 |
| 1733528400 | 124.34 | 0.8 | 0.65 | 124.88 | 124.88 | 123.435 | 648766 |
| 1733442000 | 123.54 | -2.28 | -1.81 | 125.93 | 126.1 | 123.47 | 490263 |
| 1733355600 | 125.82 | -0.84 | -0.66 | 126.42 | 126.7 | 124.12 | 881893 |
| 1733269200 | 126.66 | -2.02 | -1.57 | 129.25 | 129.27 | 126.53 | 527098 |
| 1733182800 | 128.68 | 0.28 | 0.22 | 128.66999 | 129.22999 | 127 | 899778 |
| 1732917840 | 128.4 | -0.15 | -0.12 | 128.91999 | 129.44999 | 128.07 | 296928 |
| 1732750800 | 128.55 | 0.36 | 0.28 | 128.65 | 129.86 | 127.88 | 309071 |
| 1732664400 | 128.19 | -3.74 | -2.83 | 131 | 131.195 | 127.92 | 533770 |
| 1732578000 | 131.93 | 1.48 | 1.13 | 131.75 | 133.51 | 131.21 | 649559 |
| 1732318800 | 130.44999 | 1.29 | 1.00 | 129.22 | 131.01 | 128.94 | 399754 |
| 1732232400 | 129.16 | 1.25 | 0.98 | 128.18 | 129.43 | 126.86 | 409379 |
| 1732146000 | 127.91 | 0.96 | 0.76 | 126.62 | 128.06 | 126.11 | 335209 |
| 1732059600 | 126.95 | -0.09 | -0.07 | 126.09 | 127.33 | 125.28 | 438311 |
| 1731973200 | 127.04 | 0.38 | 0.30 | 127.2 | 128.33 | 126.76 | 434969 |
| 1731714000 | 126.66 | -0.03 | -0.02 | 127.1 | 128.02 | 126.34 | 395144 |
| 1731627600 | 126.69 | -1.57 | -1.22 | 128.74 | 128.74 | 125.295 | 522104 |
| 1731541200 | 128.26 | 0.51 | 0.40 | 127.58 | 128.91999 | 126.99 | 590503 |
| 1731454800 | 127.75 | -2.47 | -1.90 | 129.16999 | 129.6405 | 127.17 | 422158 |
| 1731368400 | 130.22 | -1.93 | -1.46 | 132.54 | 132.79 | 129.54 | 625105 |
| 1731109200 | 132.15 | -4.2 | -3.08 | 134.33 | 134.5 | 131.3 | 979699 |
| 1731022800 | 136.35 | -0.82 | -0.60 | 137.58 | 137.94999 | 135.16999 | 690935 |
| 1730936400 | 137.16999 | 4.62 | 3.49 | 136.69 | 139.59 | 135.53 | 1321767 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
