Italia markets close in 4 hours 18 minutes

Celanese Corporation (CE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,05+1,11 (+0,72%)
Alla chiusura: 04:00PM EDT
156,15 +0,10 (+0,06%)
Preborsa: 06:36AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024153,79156,91153,79156,05156,05474.300
22 apr 2024154,78156,62153,52154,94154,94430.000
19 apr 2024155,14157,04153,75154,45154,45524.100
18 apr 2024155,69156,04153,01154,62154,62407.700
17 apr 2024156,71156,95153,88154,49154,49395.300
16 apr 2024154,68156,00153,54154,93154,93816.000
15 apr 2024157,90158,54154,27155,78155,78815.300
12 apr 2024158,76158,99154,68156,04156,04690.400
11 apr 2024160,28161,99158,82160,38160,38624.600
10 apr 2024162,78163,37158,67160,07160,07958.200
09 apr 2024167,36167,36164,83166,28166,28795.400
08 apr 2024163,00165,21163,00164,72164,72650.500
05 apr 2024162,93163,35160,15162,62162,62922.100
04 apr 2024169,00171,14163,18163,31163,311.067.800
03 apr 2024169,65171,68168,85171,27171,27885.800
02 apr 2024170,74170,74168,03168,98168,98707.400
01 apr 2024172,10172,10170,03171,14171,14551.800
28 mar 2024170,00172,16169,71171,86171,86686.500
27 mar 2024167,98169,73167,36169,64169,64491.000
26 mar 2024168,26169,64166,34166,43166,43363.900
25 mar 2024165,42168,60165,41167,91167,91900.500
22 mar 2024168,56169,51165,40165,41165,41769.200
21 mar 2024166,60168,59165,04168,34168,34721.300
20 mar 2024162,37166,35161,15165,45165,45739.600
19 mar 2024162,00162,85160,59162,15162,15694.200
18 mar 2024161,25163,82160,80162,31162,311.171.500
15 mar 2024156,49160,48156,49160,05160,051.192.300
14 mar 2024156,85159,48156,37157,76157,76968.800
13 mar 2024156,75158,58155,89157,85157,85456.000
12 mar 2024158,17158,27155,11156,56156,56461.900
11 mar 2024156,55158,08154,58157,43157,43510.800
08 mar 2024157,80157,94154,71155,49155,49483.700
07 mar 2024153,00158,61153,00156,66156,66776.600
06 mar 2024153,96154,32150,50151,49151,49503.700
05 mar 2024152,69154,65151,14151,61151,61426.900
04 mar 2024153,23156,53153,23154,89154,89627.700
01 mar 2024152,00153,54151,28153,46153,46611.000
29 feb 2024150,32152,44149,99151,97151,97748.700
28 feb 2024148,69150,66147,53149,42149,42657.900
27 feb 2024150,99151,12149,08149,59149,59704.300
26 feb 2024151,42151,42148,07150,13150,131.355.300
23 feb 2024150,32151,45148,66149,38149,38949.700
22 feb 2024149,97151,09147,82149,54149,541.226.500
21 feb 2024147,11152,60137,64150,38150,381.935.000
20 feb 2024149,33151,12147,64149,37149,371.203.200
16 feb 2024150,97153,15150,67151,06151,06496.900
16 feb 20240.7 Dividendo
15 feb 2024149,20152,56149,09152,10151,40605.100
14 feb 2024147,37149,12146,23148,15147,47472.100
13 feb 2024148,28148,28143,80145,51144,84978.600
12 feb 2024149,57153,22149,51151,66150,96570.100
09 feb 2024148,45149,06147,27148,92148,23435.700
08 feb 2024148,78149,72146,92148,90148,21460.400
07 feb 2024148,25149,28147,03149,01148,32369.300
06 feb 2024145,71149,73145,50147,87147,19793.600
05 feb 2024146,25146,31144,02144,50143,83858.400
02 feb 2024145,49147,43142,84146,97146,29757.900
01 feb 2024147,32147,92143,93147,90147,22616.100
31 gen 2024150,44151,38146,24146,29145,62755.200
30 gen 2024147,10150,98147,10150,39149,70682.100
29 gen 2024145,79147,68144,16147,53146,85510.000
26 gen 2024145,99146,59145,12146,14145,47582.500
25 gen 2024145,19145,51142,76145,37144,70639.600
24 gen 2024146,17147,35142,95143,30142,64677.800
23 gen 2024146,78147,88145,44146,31145,64616.900
22 gen 2024144,62146,60144,27145,28144,61661.400
19 gen 2024145,85146,55143,47145,13144,46581.200
18 gen 2024143,75145,78142,73145,58144,91639.200
17 gen 2024142,25143,36141,56142,81142,15595.800
16 gen 2024144,38145,61142,79144,56143,89701.900
12 gen 2024149,22149,22145,66147,37146,69478.800
11 gen 2024148,68149,61146,47147,38146,70674.100
10 gen 2024146,50149,72146,49148,99148,30676.200
09 gen 2024147,90148,54145,99147,60146,92735.500
08 gen 2024149,77149,98148,31149,16148,47960.400
05 gen 2024149,22152,48148,12150,13149,44740.800
04 gen 2024151,08152,19149,71149,75149,06682.500
03 gen 2024152,12153,16148,14150,24149,55800.200
02 gen 2024153,58156,00153,26154,72154,01677.800
29 dic 2023157,01157,64155,32155,37154,65447.200
28 dic 2023158,00158,92157,13157,33156,61462.800
27 dic 2023157,57159,06156,96158,50157,77571.900
26 dic 2023156,14158,51155,07157,60156,87594.400
22 dic 2023155,00156,98154,56155,44154,72423.600
21 dic 2023152,92154,38151,66154,33153,62495.900
20 dic 2023150,72153,22150,41151,18150,48606.900
19 dic 2023151,86152,47150,80151,98151,28654.500
18 dic 2023153,08153,08150,37150,44149,75670.000
15 dic 2023151,27152,94150,33152,00151,302.185.900
14 dic 2023146,73152,40146,73151,87151,171.238.700
13 dic 2023141,17145,45139,37145,05144,38728.200
12 dic 2023142,36142,36140,30141,35140,70548.400
11 dic 2023141,25142,75140,83142,38141,72955.200
08 dic 2023141,96143,47140,91141,35140,70607.500
07 dic 2023141,71143,35140,50141,71141,06516.200
06 dic 2023140,15142,60140,00140,93140,281.191.800
05 dic 2023140,17140,31137,93140,00139,361.395.100
04 dic 2023139,93142,84139,22141,40140,751.018.700
01 dic 2023138,34142,06138,15141,04140,391.032.100
30 nov 2023137,66138,80137,34138,66138,021.048.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...