Всички / NYSE (CFD) / KWR.US

Quaker Chemical

$192.61

Днес

KWR

-0.19 (-0.10%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NYSE (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 30, 2023193.80-9.06-4.67%202.86203.70192.90

Mar 29, 2023193.99-8.14-4.20%202.13203.13191.98

Mar 28, 2023191.68-1.23-0.64%192.91196.30187.86

Mar 27, 2023189.16-7.23-3.82%196.39197.00187.26

Mar 24, 2023186.00-2.92-1.57%188.92189.99180.56

Mar 23, 2023184.22-4.54-2.46%188.76193.87181.90

Mar 22, 2023183.54-10.84-5.91%194.38194.95183.54

Mar 21, 2023187.53-8.57-4.57%196.10196.58187.34

Mar 20, 2023184.610.250.14%184.36188.18180.77

Mar 17, 2023175.69-12.29-7.00%187.98190.31175.31

Mar 16, 2023184.810.390.21%184.42190.10177.79

Mar 15, 2023180.62-14.01-7.76%194.63197.47177.46

Mar 14, 2023188.19-5.64-3.00%193.83196.70185.55

Mar 13, 2023182.68-4.92-2.69%187.60192.74182.05

Mar 10, 2023186.32-13.42-7.20%199.74199.81184.65

Mar 09, 2023193.08-10.12-5.24%203.20205.50192.09

Mar 08, 2023195.28-1.40-0.72%196.68202.51193.40

Mar 07, 2023192.58-9.54-4.95%202.12204.93191.61

Mar 06, 2023196.41-5.86-2.98%202.27208.85195.08

Mar 03, 2023200.08-3.04-1.52%203.12203.22198.92

Mar 02, 2023198.57-0.54-0.27%199.11206.51197.58

Mar 01, 2023198.76-3.39-1.71%202.15203.81195.70

Feb 28, 2023196.68-3.47-1.76%200.15207.19196.68

Feb 27, 2023195.78-9.51-4.86%205.29208.56195.78

Feb 24, 2023196.26-2.24-1.14%198.50201.78190.52

Feb 23, 2023194.78-11.85-6.08%206.63207.35192.49

Feb 22, 2023195.40-8.14-4.17%203.54203.71193.97

Feb 21, 2023194.64-9.59-4.93%204.23208.10194.64

Feb 17, 2023204.41-6.07-2.97%210.48214.57204.11

Feb 16, 2023205.95-5.59-2.71%211.54214.27205.95

Feb 15, 2023207.64-6.67-3.21%214.31214.31206.35

Feb 14, 2023206.46-5.32-2.58%211.78214.18202.80

Feb 13, 2023204.85-4.50-2.20%209.35209.77201.84

Feb 10, 2023200.20-0.39-0.19%200.59204.93198.16

Feb 09, 2023197.33-6.62-3.35%203.95207.93196.05

Feb 08, 2023195.59-15.23-7.79%210.82214.51195.51

Feb 07, 2023209.03-0.87-0.42%209.90214.63204.24

Feb 06, 2023206.95-4.65-2.25%211.60215.82204.16

Feb 03, 2023210.52-5.99-2.85%216.51220.54209.24

Feb 02, 2023215.875.892.73%209.98221.01208.39

Feb 01, 2023203.842.161.06%201.68210.92196.94

Jan 31, 2023197.201.740.88%195.46200.71192.10

Jan 30, 2023189.98-1.31-0.69%191.29197.05187.73

Jan 27, 2023189.55-1.95-1.03%191.50197.39187.02

Jan 26, 2023187.18-6.05-3.23%193.23197.99185.61

Jan 25, 2023187.49-4.18-2.23%191.67192.57187.27

Jan 24, 2023190.59-0.78-0.41%191.37198.06186.15

Jan 23, 2023188.67-3.17-1.68%191.84197.83188.60

Jan 20, 2023189.82-8.80-4.64%198.62198.95188.66

Jan 19, 2023189.652.281.20%187.37192.03184.89

Jan 18, 2023185.90-8.23-4.43%194.13197.82185.09

Jan 17, 2023188.58-8.32-4.41%196.90202.29186.74

Jan 13, 2023194.253.001.54%191.25196.60189.16

Jan 12, 2023190.661.630.85%189.03193.72184.08

Jan 11, 2023183.321.760.96%181.56188.00181.03

Jan 10, 2023178.24-4.81-2.70%183.05184.60173.31

Jan 09, 2023174.64-4.59-2.63%179.23184.71174.53

Jan 06, 2023175.56-3.42-1.95%178.98180.05168.88

Jan 05, 2023167.68-5.94-3.54%173.62177.56166.02

Jan 04, 2023169.780.500.29%169.28177.18166.88

Jan 03, 2023164.29-9.05-5.51%173.34177.84162.40

Dec 30, 2022167.45-0.28-0.17%167.73174.93165.37

Dec 29, 2022168.210.360.21%167.85173.79166.12

Dec 28, 2022161.70-15.94-9.86%177.64177.69161.34

Dec 27, 2022166.66-2.31-1.39%168.97174.36164.74

Dec 23, 2022165.94-2.24-1.35%168.18172.01164.67

Dec 22, 2022164.86-7.04-4.27%171.90178.56161.62

Dec 21, 2022171.01-2.14-1.25%173.15176.31169.40

Dec 20, 2022166.34-7.59-4.56%173.93174.75164.95

Dec 19, 2022164.93-6.58-3.99%171.51176.63162.47

Dec 16, 2022166.27-4.04-2.43%170.31176.01166.03

Dec 15, 2022170.85-2.10-1.23%172.95178.93170.12

Dec 14, 2022175.50-8.25-4.70%183.75190.02174.61

Dec 13, 2022178.67-7.53-4.21%186.20194.73177.01

Dec 12, 2022178.03-3.98-2.24%182.01187.98176.76

Dec 09, 2022176.59-8.25-4.67%184.84193.82175.96

Dec 08, 2022181.15-3.55-1.96%184.70193.79180.58

Dec 07, 2022181.00-5.31-2.93%186.31193.46180.49

Dec 06, 2022181.84-16.73-9.20%198.57199.78180.46

Dec 05, 2022184.17-20.28-11.01%204.45204.45183.33

Dec 02, 2022193.74-0.18-0.09%193.92202.75190.65

Dec 01, 2022192.04-12.25-6.38%204.29211.70192.01

Nov 30, 2022197.004.932.50%192.07201.31185.77

Nov 29, 2022190.32-3.79-1.99%194.11200.66187.45

Nov 28, 2022186.94-12.56-6.72%199.50205.73186.08

Nov 25, 2022193.42-10.75-5.56%204.17205.76193.25

Nov 23, 2022192.41-6.60-3.43%199.01206.82190.51

Nov 22, 2022193.52-6.77-3.50%200.29202.78187.11

Nov 21, 2022186.83-11.49-6.15%198.32200.43186.08

Nov 18, 2022188.96-19.73-10.44%208.69210.70187.97

Nov 17, 2022192.28-2.12-1.10%194.40201.27183.71

Nov 16, 2022190.99-4.80-2.51%195.79203.34185.35

Nov 15, 2022190.12-18.20-9.57%208.32210.50188.86

Nov 14, 2022200.87-3.88-1.93%204.75213.60199.55

Nov 11, 2022204.235.392.64%198.84212.41197.85

Nov 10, 2022194.84-6.47-3.32%201.31201.68189.22

Nov 09, 2022177.71-11.26-6.34%188.97191.80175.90

Nov 08, 2022184.61-1.21-0.66%185.82190.57181.60

Nov 07, 2022180.203.541.96%176.66183.88167.22

Nov 04, 2022165.36-7.64-4.62%173.00173.00156.14

Nov 03, 2022154.71-3.73-2.41%158.44162.75150.94

Nov 02, 2022154.94-7.93-5.12%162.87170.64154.94

Nov 01, 2022160.08-8.92-5.57%169.00174.84159.39

Oct 31, 2022163.32-5.30-3.25%168.62175.15162.51

Oct 28, 2022166.796.704.02%160.09169.81157.68

Oct 27, 2022157.10-3.52-2.24%160.62166.22156.48

Oct 26, 2022155.67-0.79-0.51%156.46163.68155.18

Oct 25, 2022154.50-0.77-0.50%155.27160.87150.50

Oct 24, 2022145.30-2.38-1.64%147.68154.95144.07

Oct 21, 2022145.934.423.03%141.51150.49139.93

Oct 20, 2022137.86-5.92-4.29%143.78149.01135.78

Oct 19, 2022141.56-9.61-6.79%151.17154.71138.96

Oct 18, 2022148.84-3.09-2.08%151.93155.71143.43

Oct 17, 2022144.374.543.14%139.83146.59139.83

Oct 14, 2022134.83-7.82-5.80%142.65148.16134.17

Oct 13, 2022139.194.773.43%134.42144.55132.21

Oct 12, 2022134.68-3.79-2.81%138.47144.14131.41

Oct 11, 2022136.60-3.07-2.25%139.67145.16135.79

Oct 10, 2022138.32-2.89-2.09%141.21148.29136.79

Oct 07, 2022138.99-9.36-6.73%148.35153.38138.19

Oct 06, 2022146.37-8.54-5.83%154.91157.97146.13

Oct 05, 2022152.99-3.08-2.01%156.07160.26151.55

Oct 04, 2022154.80-3.58-2.31%158.38162.06154.09

Oct 03, 2022153.584.352.83%149.23157.69148.67

Sep 30, 2022144.92-6.72-4.64%151.64159.62144.92

Sep 29, 2022150.56-5.35-3.55%155.91159.35144.28

Sep 28, 2022153.851.530.99%152.32158.40149.18

Sep 27, 2022148.57-4.47-3.01%153.04159.50146.04

Sep 26, 2022149.12-1.11-0.74%150.23158.37147.87

Sep 23, 2022148.50-7.21-4.86%155.71158.14146.13

Sep 22, 2022153.55-8.59-5.59%162.14164.91152.09

Sep 21, 2022159.230.040.03%159.19169.99158.92

Sep 20, 2022156.86-5.25-3.35%162.11165.52154.91

Виж повече

Показаните данни са за периода Sep 20, 2022 - Mar 30, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на KWR.