Celanese Corporation (CE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
721.165 |
-2,86%
|
46,81
|
44,59
|
46,81
|
45,41
|
| 17/09/2026 |
586.643 |
-0,17%
|
47,8427
|
46,47
|
47,8427
|
46,81
|
| 16/09/2026 |
696.253 |
-0,60%
|
47,2065
|
46,38
|
47,75
|
46,87
|
| 15/09/2026 |
991.872 |
5,45%
|
45,82
|
44,5201
|
47,41
|
47,22
|
| 14/09/2026 |
779.763 |
-2,79%
|
47,2355
|
44,66
|
47,2355
|
44,78
|
| 11/09/2026 |
817.280 |
0,81%
|
45,50
|
45,50
|
47,10
|
46,09
|
| 10/09/2026 |
891.711 |
2,86%
|
44,45
|
44,37
|
46,595
|
45,72
|
| 09/09/2026 |
602.274 |
-0,18%
|
44,4695
|
44,05
|
45,9897
|
44,45
|
| 08/09/2026 |
572.031 |
-0,13%
|
46,00
|
44,32
|
46,00
|
44,53
|
| 04/09/2026 |
477.165 |
-1,10%
|
44,90
|
44,56
|
45,96
|
44,67
|
| 03/09/2026 |
552.971 |
-3,28%
|
47,6537
|
45,11
|
47,695
|
45,20
|
| 02/09/2026 |
841.753 |
5,60%
|
44,08
|
44,04
|
47,12
|
46,66
|
| 01/09/2026 |
647.496 |
-3,17%
|
45,48
|
43,99
|
45,48
|
44,13
|
| 31/08/2026 |
502.109 |
1,18%
|
45,00
|
44,83
|
46,02
|
45,48
|
| 28/08/2026 |
580.774 |
0,08%
|
44,5256
|
44,09
|
45,91
|
45,00
|
| 27/08/2026 |
489.903 |
0,38%
|
45,00
|
44,00
|
45,00
|
44,87
|
| 26/08/2026 |
378.852 |
0,38%
|
45,00
|
44,07
|
45,00
|
44,70
|
| 25/08/2026 |
507.824 |
-1,64%
|
45,26
|
43,90
|
45,26
|
44,52
|
| 24/08/2026 |
466.744 |
-3,25%
|
47,90
|
44,975
|
47,927
|
45,26
|
| 21/08/2026 |
431.022 |
-0,45%
|
46,98
|
46,77
|
47,84
|
46,80
|
| 20/08/2026 |
503.164 |
1,46%
|
46,35
|
45,815
|
47,60
|
46,98
|
| 19/08/2026 |
508.707 |
3,37%
|
45,01
|
45,01
|
46,85
|
46,26
|
| 18/08/2026 |
435.105 |
-0,76%
|
44,845
|
44,3862
|
44,95
|
44,65
|
| 17/08/2026 |
449.772 |
-1,47%
|
46,15
|
44,01
|
46,15
|
45,40
|
| 14/08/2026 |
491.405 |
3,07%
|
45,13
|
44,3301
|
45,86
|
45,66
|
| 13/08/2026 |
518.842 |
2,29%
|
43,65
|
43,02
|
44,50
|
44,30
|
| 12/08/2026 |
470.878 |
-3,41%
|
44,84
|
43,155
|
45,25
|
43,31
|
| 11/08/2026 |
634.524 |
0,92%
|
44,90
|
44,42
|
46,24
|
44,84
|
| 10/08/2026 |
569.289 |
1,16%
|
44,20
|
43,61
|
44,56
|
44,46
|
| 07/08/2026 |
635.276 |
-0,18%
|
44,35
|
43,51
|
45,14
|
43,885
|
| 06/08/2026 |
1.721.020 |
1,99%
|
43,10
|
42,89
|
45,55
|
43,95
|
| 05/08/2026 |
3.292.753 |
-4,13%
|
45,70
|
41,12
|
45,9467
|
43,14
|
| 04/08/2026 |
1.883.550 |
3,63%
|
44,3637
|
42,65
|
45,52
|
45,24
|
| 03/08/2026 |
956.818 |
-1,86%
|
43,63
|
43,62
|
45,30
|
43,89
|
| 31/07/2026 |
454.244 |
-0,20%
|
44,18
|
43,26
|
44,74
|
44,72
|
| 30/07/2026 |
812.352 |
1,91%
|
44,30
|
43,93
|
45,21
|
44,81
|
| 29/07/2026 |
1.547.799 |
1,17%
|
44,25
|
43,135
|
44,70
|
43,93
|
| 28/07/2026 |
1.341.098 |
-1,67%
|
44,013
|
43,39
|
45,45
|
43,50
|
| 27/07/2026 |
748.725 |
-4,31%
|
46,43
|
44,37
|
46,43
|
44,37
|
| 24/07/2026 |
477.877 |
-1,92%
|
47,40
|
46,23
|
47,9703
|
46,43
|
| 23/07/2026 |
543.784 |
-2,01%
|
47,3704
|
46,82
|
49,575
|
47,35
|
| 22/07/2026 |
887.303 |
4,20%
|
47,35
|
47,14
|
48,81
|
48,36
|
| 21/07/2026 |
962.536 |
4,17%
|
45,00
|
44,28
|
46,96
|
46,41
|
| 20/07/2026 |
852.172 |
-2,53%
|
45,70
|
43,80
|
45,76
|
44,56
|
| 17/07/2026 |
906.348 |
-0,19%
|
45,78
|
45,22
|
46,68
|
45,70
|
| 16/07/2026 |
616.758 |
-3,12%
|
47,21
|
45,545
|
47,37
|
45,78
|
| 15/07/2026 |
570.375 |
-1,13%
|
47,75
|
46,62
|
48,265
|
47,21
|
| 14/07/2026 |
389.085 |
-0,36%
|
48,20
|
47,305
|
48,69
|
47,75
|
| 13/07/2026 |
529.036 |
2,17%
|
47,55
|
46,97
|
48,94
|
47,92
|
| 10/07/2026 |
589.444 |
0,60%
|
46,64
|
46,48
|
47,42
|
46,92
|
| 09/07/2026 |
983.393 |
-1,35%
|
47,57
|
46,09
|
47,57
|
46,64
|
| 08/07/2026 |
794.150 |
-2,84%
|
49,98
|
47,29
|
49,98
|
47,30
|
| 07/07/2026 |
1.288.705 |
2,14%
|
47,34
|
47,035
|
49,03
|
48,68
|
| 06/07/2026 |
605.207 |
-0,12%
|
47,68
|
46,4341
|
47,93
|
47,64
|
| 02/07/2026 |
737.175 |
5,50%
|
45,88
|
45,80
|
48,00
|
47,68
|
| 01/07/2026 |
1.025.964 |
-1,83%
|
45,1678
|
44,37
|
46,12
|
45,20
|
| 30/06/2026 |
1.581.842 |
0,15%
|
46,00
|
45,255
|
47,38
|
46,00
|
| 29/06/2026 |
1.018.530 |
-7,00%
|
49,52
|
45,665
|
49,52
|
45,93
|
| 26/06/2026 |
702.250 |
0,45%
|
47,9429
|
47,27
|
49,42
|
49,42
|
| 25/06/2026 |
621.745 |
1,98%
|
47,75
|
46,69
|
48,99
|
48,92
|
| 24/06/2026 |
825.728 |
-0,10%
|
48,13
|
46,62
|
48,245
|
48,04
|
| 23/06/2026 |
580.060 |
-3,22%
|
48,60
|
48,00
|
50,24
|
48,13
|
| 18/06/2026 |
377.361 |
-0,22%
|
52,46
|
49,73
|
52,46
|
49,73
|
| 17/06/2026 |
494.635 |
-1,28%
|
53,00
|
51,21
|
53,20
|
51,23
|
| 16/06/2026 |
580.544 |
-3,47%
|
53,77
|
51,19
|
53,95
|
51,93
|
| 15/06/2026 |
424.246 |
0,59%
|
53,00
|
52,57
|
54,00
|
53,77
|
| 12/06/2026 |
695.186 |
3,50%
|
50,65
|
50,65
|
53,81
|
53,48
|
| 11/06/2026 |
476.690 |
2,55%
|
50,20
|
50,20
|
52,025
|
51,67
|
| 10/06/2026 |
760.099 |
-1,02%
|
51,00
|
49,985
|
51,95
|
50,38
|
| 09/06/2026 |
745.105 |
3,77%
|
50,00
|
48,9058
|
51,14
|
50,92
|
| 08/06/2026 |
1.149.068 |
-3,77%
|
51,553
|
48,71
|
51,553
|
49,08
|
| 05/06/2026 |
767.552 |
-5,30%
|
53,35
|
50,50
|
54,69
|
51,03
|
| 04/06/2026 |
398.622 |
-2,78%
|
55,4647
|
53,94
|
56,01
|
53,97
|
| 03/06/2026 |
592.456 |
0,53%
|
54,50
|
54,50
|
56,935
|
55,48
|
| 02/06/2026 |
622.501 |
0,08%
|
56,5624
|
54,875
|
56,67
|
55,27
|
| 01/06/2026 |
1.392.803 |
4,05%
|
53,00
|
53,00
|
56,79
|
55,28
|
| 29/05/2026 |
491.912 |
-0,28%
|
53,85
|
52,39
|
53,85
|
53,13
|
| 28/05/2026 |
683.924 |
0,64%
|
53,11
|
52,53
|
54,20
|
53,27
|
| 27/05/2026 |
677.148 |
1,07%
|
52,14
|
51,715
|
53,21
|
52,93
|
| 26/05/2026 |
553.537 |
-0,04%
|
51,87
|
51,87
|
53,2768
|
52,37
|
| 22/05/2026 |
774.664 |
-0,96%
|
53,14
|
51,74
|
53,405
|
52,39
|
| 21/05/2026 |
878.491 |
-1,12%
|
53,50
|
51,94
|
53,635
|
52,90
|
| 20/05/2026 |
1.493.936 |
0,02%
|
53,05
|
52,97
|
54,7399
|
53,50
|
| 19/05/2026 |
1.039.830 |
-4,09%
|
55,73
|
52,00
|
55,73
|
53,49
|
| 18/05/2026 |
521.976 |
-1,85%
|
58,00
|
55,35
|
58,00
|
55,75
|
| 15/05/2026 |
575.142 |
-1,41%
|
57,84
|
55,70
|
58,739
|
56,80
|
| 14/05/2026 |
634.366 |
-4,40%
|
60,14
|
57,28
|
60,315
|
57,33
|
| 13/05/2026 |
931.007 |
0,84%
|
61,46
|
59,035
|
61,46
|
59,97
|
| 12/05/2026 |
1.005.626 |
-0,13%
|
61,00
|
58,22
|
61,33
|
59,47
|
| 11/05/2026 |
1.248.237 |
4,16%
|
58,03
|
57,79
|
60,07
|
59,55
|
| 08/05/2026 |
1.549.562 |
-2,03%
|
58,95
|
56,005
|
59,70
|
57,17
|
| 07/05/2026 |
1.645.547 |
-5,76%
|
62,25
|
58,37
|
62,5645
|
58,40
|
| 06/05/2026 |
2.644.291 |
-9,68%
|
63,81
|
61,5132
|
66,74
|
62,12
|
| 05/05/2026 |
1.000.357 |
0,29%
|
68,6211
|
68,55
|
70,70
|
69,01
|
| 04/05/2026 |
880.813 |
-0,71%
|
69,60
|
68,07
|
70,19
|
68,74
|
| 01/05/2026 |
916.462 |
2,18%
|
68,20
|
67,08
|
69,605
|
69,24
|
| 30/04/2026 |
683.409 |
4,24%
|
64,45
|
64,45
|
68,49
|
67,76
|
| 29/04/2026 |
843.812 |
0,68%
|
64,83
|
64,53
|
66,875
|
65,09
|
| 28/04/2026 |
1.038.620 |
-0,68%
|
65,82
|
64,01
|
66,335
|
64,65
|
| 27/04/2026 |
38.184 |
-0,02%
|
64,58
|
64,49
|
66,02
|
65,09
|
