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 | 0.2 | 0.186462800671 | 107.26 | 113.51 | 105.06 | 652295 | 110.16467281 | CS |
| 4 | -3.49 | -3.14556106354 | 110.95 | 118.23 | 104.74 | 737470 | 111.49508774 | CS |
| 12 | -10.01 | -8.52132459351 | 117.47 | 120.24 | 104.74 | 611082 | 113.02340467 | CS |
| 26 | -27.63 | -20.4530313125 | 135.09 | 151.77 | 104.74 | 558725 | 124.02503323 | CS |
| 52 | -33.87 | -23.9651878582 | 141.33 | 162.64 | 104.74 | 506918 | 135.38279255 | CS |
| 156 | -9.9 | -8.43558282209 | 117.36 | 162.64 | 81.285 | 568950 | 120.14042228 | CS |
| 260 | 67.43 | 168.448663502 | 40.03 | 162.64 | 28.99 | 575042 | 102.50378285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 110.45 | -1.43 | -1.28 | 111.25 | 113.51 | 110.38 | 659694 |
| 1741390800 | 111.88 | 1.13 | 1.02 | 110.09 | 112.13 | 108.76 | 717477 |
| 1741304400 | 110.75 | -0.25 | -0.23 | 110.47 | 111.46 | 109.41 | 546388 |
| 1741218000 | 111 | 3.99 | 3.73 | 108.62 | 111.275 | 108.069 | 638876 |
| 1741131600 | 107.01 | -1.7 | -1.56 | 107.26 | 108.19 | 105.06 | 713559 |
| 1741045200 | 108.71 | -3.59 | -3.20 | 113.86 | 114.75 | 108.11 | 675643 |
| 1740786000 | 112.3 | 1.87 | 1.69 | 110.71 | 112.47 | 109.9 | 594419 |
| 1740699600 | 110.43 | -1.89 | -1.68 | 111.79 | 112.83 | 110.31 | 696886 |
| 1740613200 | 112.32 | 0.23 | 0.21 | 112.33 | 113.77 | 111.08 | 653775 |
| 1740526800 | 112.09 | 2.56 | 2.34 | 110.95 | 114.06 | 110.475 | 782268 |
| 1740440400 | 109.53 | -0.18 | -0.16 | 106.5 | 111.11 | 104.74 | 1522022 |
| 1740181200 | 109.71 | -1.69 | -1.52 | 109.96 | 111.29 | 109.01 | 802581 |
| 1740094800 | 111.4 | -2.19 | -1.93 | 113.46 | 114.09 | 110.73 | 722684 |
| 1740008400 | 113.59 | -3.26 | -2.79 | 111.31 | 113.82 | 111.31 | 752315 |
| 1739922000 | 116.85 | 1.58 | 1.37 | 115.29 | 118.23 | 115.29 | 717381 |
| 1739576400 | 115.27 | 2.69 | 2.39 | 113.77 | 117.71 | 113.77 | 919565 |
| 1739490000 | 112.58 | 1.51 | 1.36 | 111.33 | 112.79 | 110.39 | 430442 |
| 1739403600 | 111.07 | -1.45 | -1.29 | 111.23 | 112.1 | 110.31 | 621325 |
| 1739317200 | 112.52 | 1.5 | 1.35 | 110.95 | 113.085 | 110.6 | 859145 |
| 1739230800 | 111.02 | -0.51 | -0.46 | 112.59 | 112.59 | 110.59 | 348633 |
| 1738971600 | 111.53 | -1.43 | -1.27 | 113.64 | 113.64 | 111.055 | 267880 |
| 1738885200 | 112.96 | 3.23 | 2.94 | 110.39 | 114.22 | 110.0154 | 518897 |
| 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 |
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
