Italia Markets open in 7 hrs 33 mins

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,22+0,40 (+2,13%)
Alla chiusura: 04:00PM EDT
19,22 0,00 (0,00%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202418,3219,2218,3219,2219,22779.279
29 mag 202418,2518,8418,2318,8218,82736.500
28 mag 202418,6619,0218,1918,7418,74846.100
24 mag 202417,8618,3617,7617,9517,95693.800
23 mag 202417,6417,7417,1817,6317,631.031.900
22 mag 202418,3618,4217,1417,4717,471.637.000
21 mag 202419,0619,8818,8318,9618,961.601.600
20 mag 202417,9718,8917,9018,8818,881.713.000
17 mag 202417,5918,3017,4617,8517,851.243.200
16 mag 202417,6017,7017,1617,2217,22798.400
15 mag 202417,6017,6717,2817,5717,571.074.200
14 mag 202418,0018,1117,1317,2917,291.269.100
13 mag 202417,3318,1017,3317,7817,781.434.400
10 mag 202417,3217,5416,9817,1417,14839.200
09 mag 202416,9717,4616,8517,1317,131.351.200
08 mag 202417,2117,3616,8416,8616,861.120.800
07 mag 202417,4417,6617,2917,5517,551.860.000
06 mag 202417,2917,7417,2017,4017,401.056.700
03 mag 202416,5616,8816,2716,8116,811.228.800
02 mag 202416,3016,4615,6716,2816,281.713.000
01 mag 202417,3217,5415,4116,0116,012.919.200
30 apr 202417,4417,7217,1317,3517,351.332.300
29 apr 202418,0618,2117,8117,9817,981.182.500
26 apr 202417,7518,1317,5317,9717,971.368.800
25 apr 202417,2417,7416,9317,6117,611.084.600
24 apr 202417,5517,8317,2517,3917,391.186.100
23 apr 202417,2517,8716,7617,5517,551.453.100
22 apr 202417,7218,2617,2217,9917,991.227.800
19 apr 202417,4018,0917,1017,8917,891.650.700
18 apr 202417,6717,8317,0217,4217,421.252.500
17 apr 202417,9318,3717,4317,5117,512.023.700
16 apr 202417,0017,5516,7017,5017,501.700.900
15 apr 202417,2018,6417,1917,7517,752.518.900
12 apr 202417,3517,8616,2516,4816,481.527.600
11 apr 202416,8016,9016,2716,7316,73870.100
10 apr 202416,1516,8816,1016,7416,741.353.100
09 apr 202417,3017,5816,6417,0217,021.302.500
08 apr 202417,0717,2416,6117,0917,091.523.300
05 apr 202416,0016,7515,9416,7016,701.154.800
04 apr 202416,9017,0415,8716,1116,112.308.400
03 apr 202416,1317,0016,1116,7816,781.991.200
02 apr 202415,4816,6115,2516,2316,232.374.300
01 apr 202415,6015,6014,9215,5315,531.620.300
28 mar 202414,7715,6014,7715,3915,392.224.600
27 mar 202414,0614,8714,0414,7814,781.793.700
26 mar 202413,9614,2113,7314,0114,011.336.600
25 mar 202413,4714,5513,4313,8813,882.152.400
22 mar 202412,5013,3612,5013,2213,221.429.900
21 mar 202412,8512,9612,5512,6612,661.276.700
20 mar 202411,7212,7511,7212,6712,671.506.300
19 mar 202412,0712,1211,5611,7311,731.210.400
18 mar 202412,1512,4612,0712,2712,271.327.500
15 mar 202411,8012,4011,8012,0612,062.980.500
14 mar 202411,5811,8311,3511,7911,791.174.800
13 mar 202411,4311,9611,4011,6611,661.180.000
12 mar 202411,5511,6011,1211,2611,26769.100
11 mar 202411,3011,5311,2411,4711,47755.500
08 mar 202411,5511,7811,2111,4611,46955.700
07 mar 202411,0611,7311,0411,3811,381.363.600
06 mar 202410,5711,1410,4010,8710,871.298.400
05 mar 202410,3210,3310,0610,2910,291.068.800
04 mar 202410,5710,7910,4010,5310,531.018.700
01 mar 202410,6510,7410,3710,6010,60892.100
29 feb 202410,3310,5710,3010,4710,471.015.500
28 feb 202410,0210,4310,0210,0810,08975.200
27 feb 202410,2410,559,8610,3010,301.402.200
26 feb 20249,8810,059,6510,0210,021.732.300
23 feb 202410,1510,249,9910,0210,021.455.900
22 feb 202411,0011,009,8510,2510,252.652.100
21 feb 202410,3310,6210,3010,6010,601.287.200
20 feb 202410,3310,4310,1210,2110,211.110.000
16 feb 202410,6710,9010,5410,6510,65776.900
15 feb 202410,6510,8610,4910,6810,681.143.000
14 feb 202410,2510,4810,0510,4510,451.488.700
13 feb 202410,2810,319,909,979,971.969.500
12 feb 202410,5610,9610,5610,8510,85912.100
09 feb 202410,6210,6510,3310,4210,42974.100
08 feb 202410,4210,6810,2810,5910,591.420.000
07 feb 202410,5910,6110,1310,3710,371.294.300
06 feb 202410,5010,6710,3710,6110,61860.700
05 feb 202410,6110,6810,0510,3410,341.348.100
02 feb 202411,0011,0210,4910,9210,921.545.500
01 feb 202411,2711,4010,9411,2511,251.019.100
31 gen 202411,5111,7911,1411,1511,151.252.100
30 gen 202412,0612,0611,3411,5411,54898.400
29 gen 202411,6011,9911,3711,9711,97859.500
26 gen 202411,4411,6711,3211,5811,581.034.200
25 gen 202411,2611,4410,9811,1211,121.176.200
24 gen 202411,6811,7511,0811,1611,161.754.600
23 gen 202410,6411,3310,6411,2711,272.305.100
22 gen 202410,1910,3910,0210,2110,211.526.400
19 gen 202410,3610,3710,0210,2710,271.221.900
18 gen 202410,5710,6710,2210,2310,231.152.700
17 gen 202410,2510,5810,1810,5010,501.061.500
16 gen 202410,7910,8810,4310,5310,531.505.400
12 gen 202411,5911,7410,8310,8910,891.153.200
11 gen 202411,3811,4411,1111,3411,341.212.700
10 gen 202411,6411,7811,2211,3611,361.603.200
09 gen 202411,4012,5711,1811,6911,693.992.000
08 gen 202410,8810,8810,5510,6510,651.597.800
*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...