Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	206.977	-1,28%	143,50	145,62	147,855	145,625
16/07/2024	197.668	3,27%	143,21	143,21	147,81	147,51
15/07/2024	172.044	0,42%	142,01	141,76	144,15	142,84
12/07/2024	312.350	2,19%	139,93	139,00	142,63	142,24
11/07/2024	232.146	3,34%	136,85	136,85	140,18	139,19
10/07/2024	206.176	2,50%	131,69	131,655	134,72	134,69
09/07/2024	145.374	-1,93%	133,00	131,20	133,485	131,40
08/07/2024	343.526	1,37%	133,39	133,39	134,54	133,99
05/07/2024	469.171	-1,92%	133,67	130,93	133,67	132,18
04/07/2024	133.659	0,00%	133,51	133,51	135,36	134,76
03/07/2024	133.659	1,42%	133,51	133,51	135,36	134,76
02/07/2024	177.778	0,91%	131,76	131,41	133,125	132,88
01/07/2024	177.137	-2,38%	135,38	131,59	135,38	131,68
28/06/2024	969.430	-0,79%	136,18	134,36	136,73	134,89
27/06/2024	186.291	-1,81%	137,51	135,57	137,78	135,97
26/06/2024	281.866	3,03%	134,12	133,72	138,70	138,47
25/06/2024	290.143	-3,34%	137,94	134,16	137,94	134,40
24/06/2024	362.357	1,50%	138,37	137,425	139,925	139,05
21/06/2024	1.264.840	-0,76%	137,53	136,10	137,59	137,00
20/06/2024	215.758	-0,78%	138,47	137,84	139,24	138,05
19/06/2024	201.369	0,00%	139,48	138,87	139,67	139,13
18/06/2024	201.369	-0,19%	139,48	138,87	139,67	139,13
17/06/2024	502.522	-0,03%	138,98	138,48	139,66	139,35
14/06/2024	356.968	-3,30%	142,52	139,22	142,68	139,3858
13/06/2024	340.939	-1,13%	145,05	143,50	146,00	144,14
12/06/2024	288.819	0,53%	149,06	144,63	150,31	145,79
11/06/2024	244.887	0,06%	144,50	143,33	145,92	145,02
10/06/2024	265.112	-1,05%	144,20	142,50	145,205	144,94
07/06/2024	335.857	-0,50%	145,63	144,54	147,06	146,47
06/06/2024	202.030	0,16%	145,83	146,40	148,56	147,20
05/06/2024	158.847	1,14%	145,83	145,22	147,67	146,91
04/06/2024	271.694	-1,96%	147,22	144,8775	147,67	145,25
03/06/2024	382.986	-2,56%	152,55	146,49	152,50	148,15
31/05/2024	309.961	0,48%	151,26	149,585	152,01	152,04
30/05/2024	300.536	2,00%	148,86	147,75	152,07	151,32
29/05/2024	303.455	-1,92%	148,72	147,98	149,58	148,36
28/05/2024	340.018	-1,05%	153,15	150,815	153,705	151,26
27/05/2024	164.452	0,00%	152,89	152,53	153,42	152,87
24/05/2024	164.452	-0,22%	152,89	152,53	153,42	152,87
23/05/2024	264.762	-1,06%	153,43	150,91	153,33	151,59
22/05/2024	283.670	-1,43%	154,40	151,92	154,51	153,21
21/05/2024	129.988	-0,70%	155,95	155,19	156,50	155,43
20/05/2024	361.132	-0,52%	157,40	155,53	157,74	156,53
17/05/2024	246.102	1,07%	156,92	156,33	158,075	157,34
16/05/2024	368.223	-1,84%	160,895	155,37	158,60	155,67
15/05/2024	314.539	-0,72%	160,895	157,89	161,44	158,56
14/05/2024	345.190	-0,33%	158,55	158,77	161,935	159,71
13/05/2024	414.312	2,27%	158,55	158,00	160,62	160,24
10/05/2024	361.406	-2,93%	161,55	156,66	161,355	156,69
09/05/2024	732.820	-1,13%	165,45	158,32	169,00	161,42
08/05/2024	317.392	0,33%	161,58	161,51	163,755	163,27
07/05/2024	374.865	2,29%	160,30	156,89	163,885	162,73
06/05/2024	163.385	1,22%	158,41	156,89	159,08	159,08
03/05/2024	220.188	0,51%	155,86	156,81	159,65	157,17
02/05/2024	266.296	1,26%	155,86	153,5829	157,58	156,38
01/05/2024	257.950	0,54%	154,89	153,38	157,81	154,44
30/04/2024	156.602	-2,53%	156,82	153,40	157,245	153,61
29/04/2024	193.913	2,01%	153,72	155,735	157,63	157,60
26/04/2024	190.405	0,85%	153,72	153,52	155,735	154,49
25/04/2024	251.347	-0,99%	156,12	152,0413	154,525	153,89
24/04/2024	226.307	-0,40%	156,12	154,02	157,11	155,43
23/04/2024	199.155	0,72%	153,91	153,94	156,83	156,05
22/04/2024	204.157	0,32%	153,95	153,71	156,51	154,94
19/04/2024	202.859	-0,11%	154,78	153,75	156,99	154,45
18/04/2024	182.541	0,08%	154,73	153,01	156,04	154,62
17/04/2024	177.068	-0,28%	156,62	153,895	156,95	154,49
16/04/2024	406.011	-0,55%	154,02	153,75	156,05	154,93
15/04/2024	341.954	-0,17%	157,47	154,2701	158,535	155,78
12/04/2024	386.861	-2,71%	158,66	154,68	158,9025	156,04
11/04/2024	310.507	0,19%	162,80	158,82	161,99	160,38
10/04/2024	501.288	-3,74%	162,80	158,6726	163,37	160,07
09/04/2024	399.983	0,95%	167,06	164,83	167,36	166,28
08/04/2024	242.293	1,29%	163,07	163,00	165,175	164,72
05/04/2024	485.678	-0,42%	162,34	160,15	163,355	162,62
04/04/2024	598.934	-4,65%	168,75	163,18	171,14	163,31
03/04/2024	416.449	1,36%	169,93	169,17	171,67	171,27
02/04/2024	310.352	-1,26%	171,03	168,06	170,375	168,98
01/04/2024	308.058	-0,42%	171,76	170,27	172,10	171,14
28/03/2024	290.420	1,31%	170,50	169,92	172,15	171,86
27/03/2024	216.786	1,93%	167,36	167,36	169,675	169,64
26/03/2024	174.706	-0,88%	168,55	166,38	169,64	166,43
25/03/2024	403.106	1,51%	165,41	165,41	168,60	167,91
22/03/2024	361.586	-1,74%	168,23	165,44	169,51	165,41
21/03/2024	294.664	1,75%	161,88	165,04	168,54	168,34
20/03/2024	335.130	2,04%	161,88	161,1453	166,34	165,45
19/03/2024	304.825	-0,10%	161,85	160,61	162,85	162,15
18/03/2024	438.485	1,41%	157,25	161,10	163,82	162,31
15/03/2024	421.341	1,45%	157,25	156,49	160,48	160,05
14/03/2024	498.600	-0,06%	157,42	156,40	159,40	157,76
13/03/2024	204.037	0,82%	155,89	155,89	158,58	157,85
12/03/2024	195.023	-0,55%	158,05	155,11	158,27	156,56
11/03/2024	201.837	1,25%	156,46	154,66	158,08	157,43
08/03/2024	245.319	-0,75%	157,45	154,71	157,94	155,49
07/03/2024	382.556	3,41%	152,99	153,00	158,61	156,66
06/03/2024	223.150	-0,08%	153,39	150,50	154,32	151,49
05/03/2024	182.954	-2,12%	154,00	151,135	154,65	151,61
04/03/2024	330.373	0,93%	150,26	151,44	156,53	154,89
01/03/2024	328.531	0,98%	150,26	151,44	153,545	153,46
29/02/2024	306.313	1,71%	150,26	150,015	152,4448	151,97
28/02/2024	351.259	-0,11%	151,05	147,53	150,655	149,42