Premium
Westlake Chemical Partners LP (WLKP)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.14754098361 | 24.4 | 24.98 | 23.97 | 43046 | 24.60990178 | CS |
| 4 | 0.92 | 3.96551724138 | 23.2 | 24.98 | 23.1455 | 33002 | 24.30929604 | CS |
| 12 | 1.47 | 6.49006622517 | 22.65 | 24.98 | 22.43 | 41209 | 23.58404208 | CS |
| 26 | 1.48 | 6.5371024735 | 22.64 | 24.98 | 21.19 | 32277 | 23.12274446 | CS |
| 52 | 2.16 | 9.83606557377 | 21.96 | 24.98 | 21.19 | 46374 | 22.5823106 | CS |
| 156 | -3.08 | -11.3235294118 | 27.2 | 29.4 | 18.58 | 43958 | 23.33218018 | CS |
| 260 | 1.54 | 6.82019486271 | 22.58 | 29.4 | 10.31 | 55885 | 22.82572074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 24.12 | -0.78 | -3.13 | 24.39 | 24.41 | 23.97 | 55692 |
| 1738885200 | 24.9 | 0.06 | 0.24 | 24.98 | 24.98 | 24.79 | 38173 |
| 1738798800 | 24.84 | 0 | 0.00 | 24.86 | 24.93 | 24.75 | 32889 |
| 1738712400 | 24.84 | 0.34 | 1.39 | 24.4 | 24.96 | 24.4 | 54138 |
| 1738626000 | 24.5 | 0.1 | 0.41 | 24.4 | 24.5 | 24.25 | 32733 |
| 1738366800 | 24.4 | -0.04 | -0.16 | 24.48 | 24.58 | 24.3 | 31600 |
| 1738280400 | 24.44 | -0.08 | -0.33 | 24.61 | 24.63 | 24.33 | 24863 |
| 1738194000 | 24.52 | -0.08 | -0.33 | 24.5 | 24.66 | 24.478 | 43335 |
| 1738107600 | 24.6 | 0.03 | 0.12 | 24.6 | 24.6 | 24.3701 | 16952 |
| 1738021200 | 24.57 | 0.03 | 0.12 | 24.54 | 24.6 | 24.3539 | 27350 |
| 1737762000 | 24.54 | 0.36 | 1.49 | 24.47 | 24.55 | 24.25 | 30777 |
| 1737675600 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737589200 | 24.18 | 0.04 | 0.17 | 24.14 | 24.25 | 24.02 | 19081 |
| 1737502800 | 24.14 | 0.34 | 1.43 | 23.885 | 24.2 | 23.885 | 41382 |
| 1737157200 | 23.8 | 0.07 | 0.29 | 23.67 | 23.88 | 23.65 | 20933 |
| 1737070800 | 23.73 | -0.12 | -0.50 | 23.89 | 23.99 | 23.6501 | 26532 |
| 1736984400 | 23.85 | 0.18 | 0.76 | 23.85 | 23.9 | 23.6075 | 33644 |
| 1736898000 | 23.67 | 0.32 | 1.37 | 23.25 | 23.71 | 23.25 | 33048 |
| 1736811600 | 23.35 | 0.24 | 1.04 | 23.2 | 23.365 | 23.1455 | 27886 |
| 1736552400 | 23.11 | 0.11 | 0.48 | 23.03 | 23.21 | 22.9501 | 23783 |
| 1736379600 | 23 | 0.04 | 0.17 | 22.92 | 23.1161 | 22.88 | 25015 |
| 1736293200 | 22.96 | -0.13 | -0.56 | 23.145 | 23.235 | 22.88 | 31359 |
| 1736206800 | 23.09 | 0.13 | 0.57 | 22.976 | 23.34 | 22.96 | 38698 |
| 1735947600 | 22.96 | -0.04 | -0.17 | 23.15 | 23.15 | 22.84 | 60329 |
| 1735861200 | 23 | -0.14 | -0.61 | 23.2625 | 23.467 | 22.86 | 80286 |
| 1735688400 | 23.14 | 0.01 | 0.04 | 23.06 | 23.21 | 23.05 | 34126 |
| 1735602000 | 23.13 | -0.18 | -0.77 | 23.44 | 23.44 | 23.01 | 44826 |
| 1735342800 | 23.31 | -0.18 | -0.77 | 23.55 | 23.7808 | 23.05 | 38977 |
| 1735256400 | 23.49 | 0.35 | 1.51 | 23.1 | 23.52 | 23 | 45343 |
| 1735077840 | 23.14 | 0.06 | 0.26 | 23.14 | 23.455 | 22.99 | 21903 |
| 1734997200 | 23.08 | 0.13 | 0.57 | 22.95 | 23.29 | 22.83 | 36831 |
| 1734738000 | 22.95 | -0.18 | -0.78 | 23.1 | 23.39 | 22.95 | 54379 |
| 1734651600 | 23.13 | -0.13 | -0.56 | 23.33 | 23.473 | 23.01 | 60020 |
| 1734565200 | 23.26 | -0.3 | -1.27 | 23.47 | 23.59 | 23.11 | 138127 |
| 1734478800 | 23.56 | -0.07 | -0.30 | 23.85 | 23.98 | 23.35 | 90222 |
| 1734392400 | 23.63 | -0.3 | -1.25 | 24.07 | 24.2 | 23.35 | 60313 |
| 1734133200 | 23.93 | -0.07 | -0.29 | 23.8045 | 24.1762 | 23.55 | 76323 |
| 1734046800 | 24 | -0.1 | -0.41 | 24.22 | 24.25 | 23.7 | 33901 |
| 1733960400 | 24.1 | 0.04 | 0.17 | 23.97 | 24.18 | 23.8156 | 15311 |
| 1733874000 | 24.06 | 0.03 | 0.12 | 23.99 | 24.23 | 23.96 | 37285 |
| 1733787600 | 24.03 | 0.12 | 0.50 | 24.05 | 24.15 | 23.8766 | 16907 |
| 1733528400 | 23.91 | -0.1 | -0.42 | 24 | 24.073 | 23.78 | 18377 |
| 1733442000 | 24.01 | 0.21 | 0.88 | 23.75 | 24.1 | 23.675 | 19732 |
| 1733355600 | 23.8 | -0.07 | -0.29 | 23.9594 | 23.9656 | 23.68 | 17180 |
| 1733269200 | 23.87 | 0.03 | 0.13 | 23.9346 | 24.34 | 23.8423 | 59446 |
| 1733182800 | 23.84 | 0.07 | 0.29 | 23.62 | 23.9359 | 23.5745 | 18841 |
| 1732917840 | 23.77 | 0.05 | 0.21 | 23.9 | 23.9 | 23.6 | 19071 |
| 1732750800 | 23.72 | 0.17 | 0.72 | 23.65 | 23.89 | 23.61 | 25655 |
| 1732664400 | 23.55 | 0.15 | 0.64 | 23.38 | 23.65 | 23.21 | 28958 |
| 1732578000 | 23.4 | 0.03 | 0.13 | 23.44 | 23.6103 | 23.26 | 44147 |
| 1732318800 | 23.37 | 0.3 | 1.30 | 23.1104 | 23.4 | 22.95 | 38318 |
| 1732232400 | 23.07 | 0.36 | 1.59 | 22.66 | 23.1 | 22.66 | 49842 |
| 1732146000 | 22.71 | 0.11 | 0.49 | 22.5567 | 22.9 | 22.5533 | 109654 |
| 1732059600 | 22.6 | 0.03 | 0.13 | 22.62 | 22.62 | 22.43 | 34822 |
| 1731973200 | 22.57 | 0.02 | 0.09 | 22.59 | 22.644 | 22.51 | 34971 |
| 1731714000 | 22.55 | 0.08 | 0.36 | 22.54 | 22.55 | 22.42 | 17543 |
| 1731627600 | 22.47 | -0.14 | -0.62 | 22.5551 | 22.635 | 22.3 | 41182 |
| 1731541200 | 22.61 | 0.01 | 0.04 | 22.6917 | 22.7772 | 22.5 | 34884 |
| 1731454800 | 22.6 | -0.39 | -1.70 | 22.53 | 22.79 | 22.2853 | 54034 |
| 1731368400 | 22.99 | 0.36 | 1.59 | 22.85 | 23.07 | 22.7 | 129924 |
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
