Italia markets open in 5 hours 50 minutes

Celanese Corporation (CE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
142,51+3,60 (+2,59%)
Alla chiusura: 4:03PM EST

143,02 0,51 (0,36%)
Dopo ore: 6:38PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2021141,55144,39141,04142,51142,51704.801
26 feb 2021139,06140,51135,78138,91138,911.143.200
25 feb 2021141,00142,45138,06138,81138,81677.200
24 feb 2021137,75142,70137,22141,21141,21913.100
23 feb 2021137,52137,72134,99136,96136,96795.200
22 feb 2021134,56139,03134,30137,52137,52849.000
19 feb 2021132,21135,93132,21135,22135,22695.300
18 feb 2021131,31132,07130,24131,40131,40648.200
17 feb 2021130,58132,48129,26132,42132,42797.900
16 feb 2021133,55134,67131,00131,12131,12690.600
12 feb 2021130,55132,74130,55132,73132,73696.800
11 feb 2021129,73131,26128,49130,47130,47850.700
10 feb 2021130,30130,66128,36129,15129,15783.400
09 feb 2021129,71130,54129,06129,38129,38631.300
08 feb 2021127,68130,28127,50130,04130,04680.700
08 feb 20210.68 Dividendo
05 feb 2021127,37128,82126,31127,32126,64682.900
04 feb 2021126,42127,75125,39126,06125,39981.300
03 feb 2021124,53127,17124,43126,25125,581.224.300
02 feb 2021124,29125,74122,03125,02124,351.281.200
01 feb 2021123,64124,67120,93122,67122,011.330.000
29 gen 2021117,00123,62115,42122,15121,501.912.500
28 gen 2021120,71123,94119,85121,68121,031.373.800
27 gen 2021123,33123,79119,06119,37118,731.515.300
26 gen 2021129,88130,78125,37125,65124,98777.100
25 gen 2021130,59131,29126,91128,38127,69902.000
22 gen 2021131,15132,00130,00131,40130,70623.300
21 gen 2021132,84134,13131,25132,33131,62847.500
20 gen 2021133,59133,59130,89132,37131,66633.100
19 gen 2021135,02136,03132,45132,54131,83694.700
15 gen 2021136,26136,69133,35134,08133,36759.000
14 gen 2021137,45139,14136,82137,57136,84567.200
13 gen 2021138,66139,72136,19136,80136,07732.200
12 gen 2021136,99139,03135,91138,75138,01834.400
11 gen 2021135,02137,72134,28136,99136,26837.500
08 gen 2021139,42139,65135,34136,82136,09582.700
07 gen 2021137,97139,89136,96139,42138,68809.800
06 gen 2021133,67140,09133,38136,55135,821.407.700
05 gen 2021127,30131,85127,13131,60130,901.815.200
04 gen 2021130,86130,86125,86125,93125,26753.800
31 dic 2020129,82130,93128,52129,94129,25424.700
30 dic 2020127,54130,12127,54129,60128,91690.700
29 dic 2020128,46129,07126,21127,51126,83435.900
28 dic 2020130,65130,90127,73127,77127,09518.700
24 dic 2020128,81130,40128,49129,85129,16195.700
23 dic 2020130,98132,11129,36129,39128,70574.100
22 dic 2020131,23131,23129,99130,21129,51557.700
21 dic 2020129,59130,94128,77130,76130,06524.600
18 dic 2020130,75132,25129,59131,76131,061.946.700
17 dic 2020131,15131,63129,53130,96130,26757.500
16 dic 2020131,62132,23129,79130,02129,33664.800
15 dic 2020130,51131,34128,98131,01130,31703.100
14 dic 2020132,33133,19128,89128,99128,30798.000
11 dic 2020129,94131,23128,54131,00130,30846.200
10 dic 2020130,28131,47129,59130,97130,271.190.100
09 dic 2020131,69132,63129,23130,55129,851.038.900
08 dic 2020129,20130,71128,99130,55129,85525.600
07 dic 2020132,19132,56129,55129,78129,09710.200
04 dic 2020130,70133,54130,51132,64131,931.634.100
03 dic 2020131,13131,49129,27129,70129,01847.800
02 dic 2020130,01131,34128,86130,65129,951.153.100
01 dic 2020131,79133,18129,97130,32129,62993.800
30 nov 2020131,90132,88129,09129,33128,641.864.400
27 nov 2020133,84134,18132,84133,68132,97429.600
25 nov 2020136,48136,48132,91133,01132,30938.300
24 nov 2020136,46138,31135,86137,44136,71976.000
23 nov 2020133,26135,34133,26134,39133,67688.800
20 nov 2020133,09134,44131,53131,91131,211.117.000
19 nov 2020131,93134,36129,00133,55132,841.074.500
18 nov 2020132,91135,74131,93133,21132,501.228.000
17 nov 2020131,14132,53129,71132,41131,70933.400
16 nov 2020130,43132,96130,18132,81132,10885.200
13 nov 2020125,38128,52125,04128,41127,72856.000
12 nov 2020127,26128,00123,27124,42123,76819.500
11 nov 2020127,99128,88126,51128,20127,521.089.800
10 nov 2020126,51129,87126,45127,88127,20987.700
09 nov 2020127,10133,95124,56126,25125,581.012.100
06 nov 2020120,51121,34119,15119,69119,05619.800
05 nov 2020116,78121,31116,42119,67119,03780.100
04 nov 2020117,66118,39115,08115,17114,55668.400
03 nov 2020119,51119,51117,64118,62117,99631.500
02 nov 2020115,46118,26114,92117,50116,871.161.100
30 ott 2020112,95113,88111,37113,51112,90752.900
29 ott 2020110,71114,88110,49113,79113,18741.700
28 ott 2020109,23112,98109,14111,51110,91872.300
27 ott 2020114,55115,67111,96112,11111,51741.000
26 ott 2020117,00117,47113,79115,50114,88974.000
26 ott 20200.62 Dividendo
23 ott 2020119,24120,29118,68120,18118,921.085.100
22 ott 2020116,91118,45116,28118,07116,83472.300
21 ott 2020116,76118,43115,91116,20114,98594.300
20 ott 2020118,68119,59117,36117,36116,13451.300
19 ott 2020120,22121,76117,31117,70116,47726.900
16 ott 2020120,01120,67119,30120,10118,84723.500
15 ott 2020116,90119,51115,17119,50118,25538.700
14 ott 2020116,67119,00116,67118,50117,26505.900
13 ott 2020116,45117,09114,94116,37115,15638.000
12 ott 2020118,55118,55116,79117,29116,06704.000
09 ott 2020119,19120,00117,18117,84116,61791.300
08 ott 2020117,21118,12116,03117,95116,71516.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...