Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CE.US
151.26-1.61(-1.05%)(czas lokalny: 28.05.2024 16:00)Celanese Corp - Series A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 152.89 | 152.87 | 152.87 | 152.87 | 423 586 | 0 |
23.05.2024 | 154.08 | 154.08 | 150.85 | 151.59 | 547 613 | 0 |
22.05.2024 | 154.09 | 154.54 | 151.92 | 153.21 | 629 820 | 0 |
21.05.2024 | 156.20 | 156.50 | 155.19 | 155.43 | 345 894 | 0 |
20.05.2024 | 157.30 | 157.74 | 155.53 | 156.53 | 662 551 | 0 |
17.05.2024 | 157.35 | 158.07 | 156.09 | 157.34 | 508 244 | 0 |
16.05.2024 | 158.50 | 158.60 | 155.37 | 155.67 | 705 900 | 0 |
15.05.2024 | 161.28 | 161.44 | 157.89 | 158.58 | 700 851 | 0 |
14.05.2024 | 160.96 | 161.94 | 158.77 | 159.71 | 671 856 | 0 |
13.05.2024 | 158.62 | 160.65 | 157.86 | 160.24 | 869 479 | 0 |
10.05.2024 | 161.50 | 161.50 | 156.64 | 156.69 | 767 462 | 0 |
09.05.2024 | 167.56 | 169.50 | 158.32 | 161.42 | 1 481 442 | 0 |
08.05.2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740 733 | 0 |
07.05.2024 | 160.18 | 163.88 | 159.98 | 162.73 | 754 518 | 0 |
06.05.2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369 629 | 0 |
03.05.2024 | 158.52 | 159.67 | 156.73 | 157.17 | 449 817 | 0 |
02.05.2024 | 155.85 | 157.61 | 153.48 | 156.38 | 518 344 | 0 |
01.05.2024 | 154.67 | 157.85 | 153.35 | 154.44 | 580 021 | 0 |
30.04.2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390 388 | 0 |
29.04.2024 | 155.52 | 157.69 | 155.45 | 157.60 | 442 701 | 0 |
26.04.2024 | 153.90 | 155.75 | 153.20 | 154.49 | 435 909 | 0 |
25.04.2024 | 154.51 | 154.63 | 152.04 | 153.89 | 668 690 | 0 |
24.04.2024 | 156.05 | 157.11 | 154.02 | 155.43 | 597 911 | 0 |
23.04.2024 | 153.79 | 157.01 | 153.79 | 156.05 | 474 269 | 0 |
22.04.2024 | 154.78 | 156.62 | 153.52 | 154.94 | 430 012 | 0 |
19.04.2024 | 155.14 | 157.04 | 153.75 | 154.45 | 524 072 | 0 |
18.04.2024 | 155.69 | 156.04 | 153.01 | 154.62 | 407 387 | 0 |
17.04.2024 | 156.71 | 156.95 | 153.81 | 154.49 | 395 298 | 0 |
16.04.2024 | 154.68 | 156.00 | 153.54 | 154.93 | 804 378 | 0 |
15.04.2024 | 157.90 | 159.14 | 154.27 | 155.78 | 815 301 | 0 |
12.04.2024 | 158.76 | 158.99 | 154.68 | 156.04 | 689 957 | 0 |
11.04.2024 | 160.28 | 161.99 | 158.82 | 160.38 | 614 098 | 0 |
10.04.2024 | 162.78 | 163.46 | 158.67 | 160.07 | 957 992 | 0 |
09.04.2024 | 167.36 | 167.42 | 164.83 | 166.28 | 780 886 | 0 |
08.04.2024 | 163.00 | 165.21 | 163.02 | 164.72 | 636 947 | 0 |
05.04.2024 | 162.93 | 163.36 | 160.15 | 162.62 | 913 650 | 0 |
04.04.2024 | 169.00 | 171.16 | 163.18 | 163.31 | 1 063 435 | 0 |
03.04.2024 | 169.65 | 171.68 | 168.85 | 171.27 | 870 630 | 0 |
02.04.2024 | 170.74 | 170.74 | 168.03 | 168.98 | 693 808 | 0 |
01.04.2024 | 172.10 | 172.10 | 170.03 | 171.14 | 551 845 | 0 |
28.03.2024 | 170.00 | 171.86 | 171.86 | 171.86 | 686 546 | 0 |
27.03.2024 | 167.98 | 169.73 | 166.91 | 169.64 | 490 572 | 0 |
26.03.2024 | 168.36 | 169.64 | 166.34 | 166.43 | 363 857 | 0 |
25.03.2024 | 165.42 | 168.60 | 165.41 | 167.91 | 878 910 | 0 |
22.03.2024 | 168.56 | 169.51 | 165.40 | 165.41 | 746 513 | 0 |
21.03.2024 | 166.60 | 168.59 | 165.01 | 168.34 | 687 688 | 0 |
20.03.2024 | 162.37 | 166.35 | 161.15 | 165.45 | 739 375 | 0 |
19.03.2024 | 162.00 | 162.95 | 160.59 | 162.15 | 694 204 | 0 |
18.03.2024 | 161.25 | 163.82 | 160.80 | 162.31 | 1 140 800 | 0 |
15.03.2024 | 156.49 | 160.48 | 156.49 | 160.05 | 1 178 561 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus