Italia Markets closed

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,42+0,26 (+1,72%)
Alla chiusura: 04:00PM EDT
15,42 0,00 (0,00%)
Dopo ore: 04:10PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202415,5615,8115,0115,4215,421.463.000
25 lug 202415,5215,6715,0715,1615,161.173.800
24 lug 202415,8316,0915,4515,5215,521.010.300
23 lug 202415,6116,1515,5215,9615,961.081.800
22 lug 202416,0816,2215,5315,8315,831.765.500
19 lug 202417,1017,4916,0616,1116,112.633.400
18 lug 202419,2519,3717,2717,3117,311.877.800
17 lug 202419,8320,6719,1119,1519,151.472.900
16 lug 202418,8720,1218,2120,0120,012.060.700
15 lug 202418,7619,4818,4819,3019,301.257.900
12 lug 202419,3319,5017,8218,7218,721.756.300
11 lug 202418,5819,2417,9519,1319,131.362.900
10 lug 202418,6818,8017,5017,9217,921.991.900
09 lug 202419,8020,0418,5918,6518,651.361.800
08 lug 202420,0920,3519,6219,8619,861.172.400
05 lug 202420,2420,6220,1220,1620,161.814.200
03 lug 202419,2921,3719,2120,1920,192.770.400
02 lug 202416,9918,9316,9218,9318,932.686.700
01 lug 202416,7816,9716,4416,6716,671.216.100
28 giu 202416,4517,1016,3616,7516,751.708.000
27 giu 202416,5216,6015,8015,9115,91853.600
26 giu 202416,4716,5315,8016,3916,391.003.500
25 giu 202416,6316,6816,3016,5016,50966.000
24 giu 202416,5217,1816,4916,7516,751.194.600
21 giu 202415,7516,5115,6416,5116,514.559.200
20 giu 202415,5216,4215,4915,9615,961.507.300
18 giu 202415,3415,7515,2315,2915,291.004.500
17 giu 202414,9415,4814,7315,4615,461.434.400
14 giu 202415,0615,6114,8115,2415,241.300.600
13 giu 202415,2415,4915,0415,3515,35882.900
12 giu 202416,0116,2915,3615,3815,38823.700
11 giu 202415,3015,3914,9515,2915,291.427.800
10 giu 202415,6916,0015,5315,7915,791.305.700
07 giu 202416,0716,3415,6015,8115,811.446.900
06 giu 202416,8917,1816,6016,6816,68815.200
05 giu 202416,5816,8916,5316,8816,88811.400
04 giu 202417,5017,5016,4516,6316,631.465.700
03 giu 202418,5418,6617,5417,7117,71980.900
31 mag 202419,4219,4818,1818,3318,331.094.700
30 mag 202418,3219,2218,3219,2219,22779.300
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
*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...