Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CE.US
128.92+3.18(+2.53%)(czas lokalny: 15.08.2024 10:53)Celanese Corp - Series A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 128.12 | 130.05 | 127.89 | 128.92 | 648 762 | 0 |
14.08.2024 | 127.60 | 128.24 | 125.31 | 125.44 | 903 541 | 0 |
13.08.2024 | 125.78 | 127.19 | 125.26 | 125.79 | 1 017 480 | 0 |
12.08.2024 | 126.14 | 126.46 | 124.42 | 124.70 | 912 190 | 0 |
09.08.2024 | 126.45 | 127.82 | 124.67 | 126.50 | 942 085 | 0 |
08.08.2024 | 126.07 | 127.37 | 125.73 | 126.40 | 1 191 192 | 0 |
07.08.2024 | 129.34 | 129.53 | 124.83 | 125.04 | 1 134 635 | 0 |
06.08.2024 | 126.86 | 130.44 | 126.60 | 127.09 | 1 443 075 | 0 |
05.08.2024 | 126.68 | 127.64 | 124.67 | 126.03 | 1 622 758 | 0 |
02.08.2024 | 131.18 | 133.33 | 128.18 | 131.55 | 1 546 952 | 0 |
01.08.2024 | 141.48 | 144.59 | 136.55 | 137.55 | 1 067 327 | 0 |
31.07.2024 | 140.55 | 143.90 | 140.02 | 141.15 | 900 193 | 0 |
30.07.2024 | 138.11 | 140.34 | 138.11 | 139.45 | 599 579 | 0 |
29.07.2024 | 139.50 | 139.88 | 137.99 | 139.14 | 520 079 | 0 |
26.07.2024 | 137.94 | 139.38 | 136.32 | 139.08 | 718 328 | 0 |
25.07.2024 | 135.72 | 139.61 | 134.63 | 136.90 | 870 849 | 0 |
24.07.2024 | 138.81 | 140.14 | 135.87 | 136.13 | 504 380 | 0 |
23.07.2024 | 140.04 | 140.12 | 137.95 | 138.85 | 736 749 | 0 |
22.07.2024 | 139.83 | 139.96 | 137.46 | 139.73 | 532 906 | 0 |
19.07.2024 | 142.90 | 143.00 | 138.36 | 138.86 | 982 719 | 0 |
18.07.2024 | 144.61 | 147.32 | 143.31 | 143.52 | 641 488 | 0 |
17.07.2024 | 147.06 | 147.85 | 145.38 | 145.86 | 727 647 | 0 |
16.07.2024 | 143.21 | 147.81 | 142.88 | 147.51 | 694 416 | 0 |
15.07.2024 | 142.01 | 144.16 | 141.18 | 142.84 | 516 167 | 0 |
12.07.2024 | 139.93 | 142.65 | 138.51 | 142.24 | 897 520 | 0 |
11.07.2024 | 136.85 | 140.20 | 136.85 | 139.19 | 885 186 | 0 |
10.07.2024 | 131.69 | 134.72 | 131.43 | 134.69 | 696 394 | 0 |
09.07.2024 | 133.00 | 133.72 | 131.19 | 131.40 | 538 361 | 0 |
08.07.2024 | 133.39 | 134.88 | 132.78 | 133.99 | 864 906 | 0 |
05.07.2024 | 133.67 | 133.67 | 130.91 | 132.18 | 1 259 094 | 0 |
03.07.2024 | 133.51 | 135.48 | 133.28 | 134.76 | 439 738 | 0 |
02.07.2024 | 131.76 | 133.37 | 131.37 | 132.88 | 518 073 | 0 |
01.07.2024 | 135.38 | 135.62 | 131.52 | 131.68 | 668 484 | 0 |
28.06.2024 | 136.18 | 136.93 | 134.36 | 134.89 | 1 868 133 | 0 |
27.06.2024 | 137.51 | 138.61 | 135.57 | 135.97 | 587 958 | 0 |
26.06.2024 | 134.12 | 138.71 | 133.71 | 138.47 | 1 030 043 | 0 |
25.06.2024 | 137.94 | 138.74 | 134.16 | 134.40 | 900 359 | 0 |
24.06.2024 | 138.37 | 139.96 | 136.65 | 139.05 | 1 006 207 | 0 |
21.06.2024 | 137.53 | 138.45 | 135.89 | 137.00 | 2 277 622 | 0 |
20.06.2024 | 138.47 | 139.32 | 137.84 | 138.05 | 814 980 | 0 |
18.06.2024 | 139.48 | 139.13 | 139.13 | 139.13 | 690 420 | 0 |
17.06.2024 | 139.31 | 139.96 | 138.47 | 139.35 | 1 085 583 | 0 |
14.06.2024 | 142.13 | 142.80 | 139.20 | 139.39 | 710 422 | 0 |
13.06.2024 | 145.07 | 146.00 | 143.49 | 144.14 | 769 035 | 0 |
12.06.2024 | 149.19 | 150.31 | 144.63 | 145.79 | 591 642 | 0 |
11.06.2024 | 144.82 | 145.92 | 143.33 | 145.02 | 459 502 | 0 |
10.06.2024 | 142.81 | 145.21 | 142.50 | 144.94 | 597 696 | 0 |
07.06.2024 | 145.61 | 147.06 | 144.50 | 146.47 | 641 361 | 0 |
06.06.2024 | 147.07 | 148.59 | 146.30 | 147.20 | 422 563 | 0 |
05.06.2024 | 145.35 | 147.67 | 144.95 | 146.96 | 390 885 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus