Italia markets open in 1 hour

Celanese Corporation (CE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
125,65-2,73 (-2,13%)
Alla chiusura: 4:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2021129,88130,77125,37125,65125,65765.390
25 gen 2021130,59131,29126,91128,38128,38902.000
22 gen 2021131,15132,00130,00131,40131,40623.300
21 gen 2021132,84134,13131,25132,33132,33847.500
20 gen 2021133,59133,59130,89132,37132,37633.100
19 gen 2021135,02136,03132,45132,54132,54694.700
15 gen 2021136,26136,69133,35134,08134,08759.000
14 gen 2021137,45139,14136,82137,57137,57567.200
13 gen 2021138,66139,72136,19136,80136,80732.200
12 gen 2021136,99139,03135,91138,75138,75834.400
11 gen 2021135,02137,72134,28136,99136,99837.500
08 gen 2021139,42139,65135,34136,82136,82582.700
07 gen 2021137,97139,89136,96139,42139,42809.800
06 gen 2021133,67140,09133,38136,55136,551.407.700
05 gen 2021127,30131,85127,13131,60131,601.815.200
04 gen 2021130,86130,86125,86125,93125,93753.800
31 dic 2020129,82130,93128,52129,94129,94424.700
30 dic 2020127,54130,12127,54129,60129,60690.700
29 dic 2020128,46129,07126,21127,51127,51435.900
28 dic 2020130,65130,90127,73127,77127,77518.700
24 dic 2020128,81130,40128,49129,85129,85195.700
23 dic 2020130,98132,11129,36129,39129,39574.100
22 dic 2020131,23131,23129,99130,21130,21557.700
21 dic 2020129,59130,94128,77130,76130,76524.600
18 dic 2020130,75132,25129,59131,76131,761.946.700
17 dic 2020131,15131,63129,53130,96130,96757.500
16 dic 2020131,62132,23129,79130,02130,02664.800
15 dic 2020130,51131,34128,98131,01131,01703.100
14 dic 2020132,33133,19128,89128,99128,99798.000
11 dic 2020129,94131,23128,54131,00131,00846.200
10 dic 2020130,28131,47129,59130,97130,971.190.100
09 dic 2020131,69132,63129,23130,55130,551.038.900
08 dic 2020129,20130,71128,99130,55130,55525.600
07 dic 2020132,19132,56129,55129,78129,78710.200
04 dic 2020130,70133,54130,51132,64132,641.634.100
03 dic 2020131,13131,49129,27129,70129,70847.800
02 dic 2020130,01131,34128,86130,65130,651.153.100
01 dic 2020131,79133,18129,97130,32130,32993.800
30 nov 2020131,90132,88129,09129,33129,331.864.400
27 nov 2020133,84134,18132,84133,68133,68429.600
25 nov 2020136,48136,48132,91133,01133,01938.300
24 nov 2020136,46138,31135,86137,44137,44976.000
23 nov 2020133,26135,34133,26134,39134,39688.800
20 nov 2020133,09134,44131,53131,91131,911.117.000
19 nov 2020131,93134,36129,00133,55133,551.074.500
18 nov 2020132,91135,74131,93133,21133,211.228.000
17 nov 2020131,14132,53129,71132,41132,41933.400
16 nov 2020130,43132,96130,18132,81132,81885.200
13 nov 2020125,38128,52125,04128,41128,41856.000
12 nov 2020127,26128,00123,27124,42124,42819.500
11 nov 2020127,99128,88126,51128,20128,201.089.800
10 nov 2020126,51129,87126,45127,88127,88987.700
09 nov 2020127,10133,95124,56126,25126,251.012.100
06 nov 2020120,51121,34119,15119,69119,69619.800
05 nov 2020116,78121,31116,42119,67119,67780.100
04 nov 2020117,66118,39115,08115,17115,17668.400
03 nov 2020119,51119,51117,64118,62118,62631.500
02 nov 2020115,46118,26114,92117,50117,501.161.100
30 ott 2020112,95113,88111,37113,51113,51752.900
29 ott 2020110,71114,88110,49113,79113,79741.700
28 ott 2020109,23112,98109,14111,51111,51872.300
27 ott 2020114,55115,67111,96112,11112,11741.000
26 ott 2020117,00117,47113,79115,50115,50974.000
26 ott 20200.62 Dividendo
23 ott 2020119,24120,29118,68120,18119,561.085.100
22 ott 2020116,91118,45116,28118,07117,46472.300
21 ott 2020116,76118,43115,91116,20115,60594.300
20 ott 2020118,68119,59117,36117,36116,75451.300
19 ott 2020120,22121,76117,31117,70117,09726.900
16 ott 2020120,01120,67119,30120,10119,48723.500
15 ott 2020116,90119,51115,17119,50118,88538.700
14 ott 2020116,67119,00116,67118,50117,89505.900
13 ott 2020116,45117,09114,94116,37115,77638.000
12 ott 2020118,55118,55116,79117,29116,68704.000
09 ott 2020119,19120,00117,18117,84117,23791.300
08 ott 2020117,21118,12116,03117,95117,34516.800
07 ott 2020114,77117,13113,95116,46115,86778.600
06 ott 2020111,70114,86111,09111,17110,60874.600
05 ott 2020109,20111,82109,11110,70110,13859.600
02 ott 2020104,31109,31103,30108,25107,69775.200
01 ott 2020108,19109,54105,59106,04105,49733.700
30 set 2020107,61109,32107,15107,45106,90727.600
29 set 2020108,49109,22106,48106,88106,33476.300
28 set 2020108,04109,94107,58108,60108,04718.900
25 set 2020104,45106,49104,10106,14105,59478.600
24 set 2020106,00107,23104,12105,46104,92599.300
23 set 2020108,87109,55105,90106,05105,50845.800
22 set 2020110,13110,87108,14109,16108,60603.400
21 set 2020110,92111,48108,36109,54108,97908.600
18 set 2020113,31114,69112,75113,82113,231.290.000
17 set 2020112,26115,03111,21114,22113,631.082.900
16 set 2020111,00114,32110,61113,44112,851.097.100
15 set 2020109,73110,98109,40110,33109,76514.300
14 set 2020107,42109,87107,16109,41108,85663.900
11 set 2020105,92107,33105,16106,58106,03551.300
10 set 2020106,58107,13105,05105,10104,56612.200
09 set 2020104,72107,11104,72106,44105,89693.500
08 set 2020104,43104,95102,72104,16103,621.118.900
04 set 2020104,98106,30103,99106,18105,631.403.800
03 set 2020107,10107,10102,55103,74103,201.041.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...