Premium
Westlake Chemical Partners LP (WLKP)
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 | 0 | 23.14 | 23.7808 | 22.99 | 37762 | 23.28596508 | CS |
| 4 | -0.7946 | -3.31988000635 | 23.9346 | 24.34 | 22.83 | 46600 | 23.51550945 | CS |
| 12 | 0.87 | 3.90660080826 | 22.27 | 24.34 | 22.24 | 37896 | 23.0478794 | CS |
| 26 | 0.45 | 1.98325253416 | 22.69 | 24.34 | 21.19 | 29570 | 22.92077795 | CS |
| 52 | 1.37 | 6.29306384933 | 21.77 | 24.34 | 21.19 | 45470 | 22.48482614 | CS |
| 156 | -2.76 | -10.6563706564 | 25.9 | 29.4 | 18.58 | 44519 | 23.48762748 | CS |
| 260 | -2.7 | -10.4489164087 | 25.84 | 29.4 | 10.31 | 56094 | 22.8526188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 23.14 | 0.01 | 0.04 | 23.06 | 23.21 | 23.05 | 34126 |
| 1735602000 | 23.13 | -0.18 | -0.77 | 23.14 | 23.44 | 23.01 | 51855 |
| 1735342800 | 23.31 | -0.18 | -0.77 | 23.63 | 23.7808 | 23.05 | 40155 |
| 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 | 36987 |
| 1734738000 | 22.95 | -0.18 | -0.78 | 23.13 | 23.39 | 22.95 | 54802 |
| 1734651600 | 23.13 | -0.13 | -0.56 | 23.24 | 23.473 | 23.01 | 61047 |
| 1734565200 | 23.26 | -0.3 | -1.27 | 23.47 | 23.59 | 23.11 | 139006 |
| 1734478800 | 23.56 | -0.07 | -0.30 | 23.63 | 23.98 | 23.35 | 90530 |
| 1734392400 | 23.63 | -0.3 | -1.25 | 23.95 | 24.2 | 23.35 | 62209 |
| 1734133200 | 23.93 | -0.07 | -0.29 | 24.17 | 24.1762 | 23.55 | 77587 |
| 1734046800 | 24 | -0.1 | -0.41 | 24.25 | 24.25 | 23.7 | 36441 |
| 1733960400 | 24.1 | 0.04 | 0.17 | 24 | 24.18 | 23.8156 | 16530 |
| 1733874000 | 24.06 | 0.03 | 0.12 | 24.14 | 24.23 | 23.96 | 37689 |
| 1733787600 | 24.03 | 0.12 | 0.50 | 24.02 | 24.15 | 23.8766 | 17461 |
| 1733528400 | 23.91 | -0.1 | -0.42 | 24 | 24.073 | 23.78 | 20310 |
| 1733442000 | 24.01 | 0.21 | 0.88 | 23.76 | 24.1 | 23.675 | 20885 |
| 1733355600 | 23.8 | -0.07 | -0.29 | 23.96 | 23.9656 | 23.68 | 17253 |
| 1733269200 | 23.87 | 0.03 | 0.13 | 23.9 | 24.34 | 23.8423 | 59511 |
| 1733182800 | 23.84 | 0.07 | 0.29 | 23.74 | 23.9359 | 23.5745 | 19470 |
| 1732917840 | 23.77 | 0.05 | 0.21 | 23.97 | 23.97 | 23.6 | 24881 |
| 1732750800 | 23.72 | 0.17 | 0.72 | 23.66 | 23.89 | 23.6 | 29644 |
| 1732664400 | 23.55 | 0.15 | 0.64 | 23.53 | 23.65 | 23.21 | 29845 |
| 1732578000 | 23.4 | 0.03 | 0.13 | 23.38 | 23.6103 | 23.26 | 45070 |
| 1732318800 | 23.37 | 0.3 | 1.30 | 23.12 | 23.4 | 22.95 | 38521 |
| 1732232400 | 23.07 | 0.36 | 1.59 | 22.75 | 23.1 | 22.66 | 50116 |
| 1732146000 | 22.71 | 0.11 | 0.49 | 22.6 | 22.9 | 22.5533 | 109965 |
| 1732059600 | 22.6 | 0.03 | 0.13 | 22.65 | 22.65 | 22.43 | 35631 |
| 1731973200 | 22.57 | 0.02 | 0.09 | 22.65 | 22.65 | 22.51 | 39769 |
| 1731714000 | 22.55 | 0.08 | 0.36 | 22.67 | 22.67 | 22.42 | 19612 |
| 1731627600 | 22.47 | -0.14 | -0.62 | 22.76 | 22.76 | 22.3 | 42001 |
| 1731541200 | 22.61 | 0.01 | 0.04 | 22.52 | 22.7772 | 22.5 | 35421 |
| 1731454800 | 22.6 | -0.39 | -1.70 | 22.82 | 22.87 | 22.2853 | 63881 |
| 1731368400 | 22.99 | 0.36 | 1.59 | 22.85 | 23.07 | 22.7 | 140539 |
| 1731109200 | 22.63 | 0.12 | 0.53 | 22.45 | 22.7269 | 22.45 | 77846 |
| 1731022800 | 22.51 | 0.19 | 0.85 | 22.35 | 22.6486 | 22.35 | 29858 |
| 1730936400 | 22.32 | -0.13 | -0.58 | 22.89 | 22.89 | 22.29 | 55179 |
| 1730850000 | 22.45 | -0.01 | -0.04 | 22.75 | 22.8277 | 22.4001 | 34667 |
| 1730763600 | 22.46 | 0.11 | 0.49 | 22.37 | 22.5399 | 22.24 | 23845 |
| 1730500800 | 22.35 | -0.15 | -0.67 | 22.6 | 22.6 | 22.27 | 36499 |
| 1730414400 | 22.5 | -0.07 | -0.31 | 22.7 | 22.7 | 22.4429 | 11752 |
| 1730328000 | 22.57 | 0.12 | 0.53 | 22.58 | 22.7 | 22.4252 | 16487 |
| 1730241600 | 22.45 | 0.04 | 0.18 | 22.51 | 22.55 | 22.4 | 12789 |
| 1730155200 | 22.41 | -0.05 | -0.22 | 22.46 | 22.64 | 22.4 | 22253 |
| 1729896000 | 22.46 | -0.02 | -0.09 | 22.61 | 22.6799 | 22.44 | 14248 |
| 1729809600 | 22.48 | -0.13 | -0.57 | 22.77 | 22.77 | 22.44 | 9893 |
| 1729723200 | 22.61 | 0.12 | 0.53 | 22.49 | 22.69 | 22.458 | 19564 |
| 1729636800 | 22.49 | 0.01 | 0.04 | 22.53 | 22.53 | 22.4 | 26997 |
| 1729550400 | 22.48 | -0.07 | -0.31 | 22.61 | 22.69 | 22.45 | 39013 |
| 1729291200 | 22.55 | 0 | 0.00 | 22.45 | 22.65 | 22.45 | 33803 |
| 1729204800 | 22.55 | 0.08 | 0.36 | 22.63 | 22.63 | 22.4401 | 20622 |
| 1729118400 | 22.47 | 0.01 | 0.04 | 22.5 | 22.65 | 22.43 | 24247 |
| 1729032000 | 22.46 | 0.01 | 0.04 | 22.45 | 22.6 | 22.3748 | 16660 |
| 1728945600 | 22.45 | -0.14 | -0.62 | 22.4 | 22.5391 | 22.35 | 18692 |
| 1728686400 | 22.59 | 0.18 | 0.80 | 22.48 | 22.65 | 22.425 | 37298 |
| 1728600000 | 22.41 | -0.08 | -0.36 | 22.5 | 22.5 | 22.2903 | 22163 |
| 1728513600 | 22.49 | 0.2 | 0.90 | 22.24 | 22.5 | 22.24 | 28256 |
| 1728427200 | 22.29 | -0.01 | -0.04 | 22.27 | 22.32 | 22.248 | 12682 |
| 1728340800 | 22.3 | 0.01 | 0.04 | 22.25 | 22.38 | 22.25 | 14900 |
| 1728081600 | 22.29 | 0 | 0.00 | 22.31 | 22.3444 | 22.2454 | 13467 |
| 1727995200 | 22.29 | -0.18 | -0.80 | 22.5 | 22.5 | 22.29 | 8339 |
| 1727908800 | 22.47 | 0.07 | 0.31 | 22.31 | 22.5 | 22.3 | 9813 |
| 1727822400 | 22.4 | -0.01 | -0.04 | 22.28 | 22.47 | 22.28 | 15609 |
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
