Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CE.US
169.64+3.21(+1.93%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 156.85 | 159.48 | 156.37 | 157.76 | 968 665 | 0 |
13.03.2024 | 156.75 | 158.58 | 155.89 | 157.85 | 455 930 | 0 |
12.03.2024 | 158.17 | 158.27 | 155.11 | 156.56 | 461 831 | 0 |
11.03.2024 | 156.55 | 158.09 | 154.54 | 157.43 | 510 845 | 0 |
08.03.2024 | 157.80 | 157.94 | 154.71 | 155.49 | 483 591 | 0 |
07.03.2024 | 153.00 | 158.77 | 153.00 | 156.66 | 776 633 | 0 |
27.02.2024 | 150.99 | 151.16 | 149.08 | 149.59 | 704 305 | 0 |
26.02.2024 | 151.42 | 151.01 | 147.93 | 150.13 | 1 355 262 | 0 |
23.02.2024 | 150.32 | 151.45 | 148.66 | 149.38 | 949 541 | 0 |
22.02.2024 | 150.54 | 151.09 | 147.82 | 149.54 | 1 226 450 | 0 |
21.02.2024 | 146.00 | 152.59 | 137.63 | 150.38 | 1 934 952 | 0 |
20.02.2024 | 149.33 | 151.12 | 147.64 | 149.37 | 1 192 675 | 0 |
16.02.2024 | 150.97 | 151.06 | 151.06 | 151.06 | 496 940 | 0 |
15.02.2024 | 149.20 | 152.56 | 149.09 | 152.10 | 605 076 | 0 |
14.02.2024 | 147.37 | 149.12 | 146.23 | 148.15 | 471 359 | 0 |
13.02.2024 | 148.28 | 148.28 | 143.80 | 145.51 | 978 549 | 0 |
12.02.2024 | 149.57 | 153.25 | 149.51 | 151.66 | 570 059 | 0 |
09.02.2024 | 148.45 | 149.36 | 147.27 | 148.92 | 435 718 | 0 |
08.02.2024 | 148.78 | 149.72 | 146.92 | 148.90 | 460 378 | 0 |
07.02.2024 | 148.25 | 149.28 | 147.03 | 149.01 | 368 580 | 0 |
06.02.2024 | 145.71 | 149.73 | 144.83 | 147.87 | 793 606 | 0 |
05.02.2024 | 146.25 | 146.30 | 144.02 | 144.50 | 858 306 | 0 |
02.02.2024 | 145.49 | 147.46 | 142.78 | 146.97 | 717 913 | 0 |
01.02.2024 | 147.32 | 147.92 | 143.93 | 147.90 | 616 135 | 0 |
31.01.2024 | 150.44 | 151.38 | 146.24 | 146.29 | 755 162 | 0 |
30.01.2024 | 147.10 | 150.98 | 146.90 | 150.39 | 681 823 | 0 |
29.01.2024 | 145.79 | 147.68 | 144.16 | 147.53 | 509 991 | 0 |
26.01.2024 | 146.59 | 146.52 | 145.11 | 146.14 | 582 542 | 0 |
25.01.2024 | 145.19 | 145.65 | 142.76 | 145.37 | 639 584 | 0 |
24.01.2024 | 146.17 | 147.35 | 142.95 | 143.30 | 677 779 | 0 |
23.01.2024 | 146.78 | 147.88 | 145.44 | 146.31 | 616 726 | 0 |
22.01.2024 | 144.62 | 146.65 | 144.27 | 145.28 | 661 193 | 0 |
19.01.2024 | 145.85 | 146.55 | 143.47 | 145.13 | 581 068 | 0 |
18.01.2024 | 143.75 | 145.78 | 142.72 | 145.58 | 639 163 | 0 |
17.01.2024 | 142.25 | 143.36 | 141.56 | 142.81 | 595 678 | 0 |
16.01.2024 | 144.38 | 145.61 | 142.76 | 144.56 | 701 911 | 0 |
12.01.2024 | 149.22 | 147.37 | 147.37 | 147.37 | 478 841 | 0 |
11.01.2024 | 148.68 | 149.61 | 146.47 | 147.38 | 674 046 | 0 |
10.01.2024 | 146.50 | 149.73 | 146.49 | 148.99 | 676 193 | 0 |
09.01.2024 | 147.90 | 148.53 | 145.99 | 147.60 | 735 527 | 0 |
08.01.2024 | 149.77 | 149.98 | 148.31 | 149.16 | 960 419 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus