Celanese Corporation (CE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
605.207 |
-0,12%
|
47,68
|
46,4341
|
47,93
|
47,625
|
| 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
|
| 24/04/2026 |
757.231 |
-0,35%
|
64,00
|
63,77
|
66,355
|
64,97
|
| 23/04/2026 |
1.807.884 |
-0,38%
|
65,01
|
63,165
|
65,275
|
65,23
|
| 22/04/2026 |
866.205 |
-0,44%
|
66,25
|
65,13
|
66,96
|
65,48
|
| 21/04/2026 |
1.012.442 |
3,46%
|
62,90
|
62,90
|
65,85
|
65,77
|
| 20/04/2026 |
844.346 |
2,48%
|
63,00
|
62,915
|
64,9199
|
63,57
|
| 17/04/2026 |
2.060.687 |
-9,23%
|
65,99
|
61,48
|
65,99
|
62,03
|
| 16/04/2026 |
731.360 |
5,58%
|
65,00
|
65,00
|
68,77
|
68,34
|
| 15/04/2026 |
1.047.091 |
-0,57%
|
64,64
|
63,60
|
65,81
|
64,73
|
| 14/04/2026 |
1.481.657 |
-4,57%
|
68,20
|
63,485
|
68,20
|
65,10
|
| 13/04/2026 |
1.790.987 |
8,06%
|
64,20
|
64,08
|
68,645
|
68,22
|
| 10/04/2026 |
802.792 |
1,32%
|
62,79
|
62,00
|
63,64
|
63,13
|
| 09/04/2026 |
1.144.928 |
-2,28%
|
63,74
|
61,82
|
64,79
|
62,31
|
| 08/04/2026 |
1.439.357 |
0,28%
|
60,68
|
58,77
|
63,835
|
63,75
|
| 07/04/2026 |
869.665 |
-0,35%
|
63,52
|
63,07
|
64,975
|
63,57
|
| 06/04/2026 |
644.797 |
-0,42%
|
64,00
|
62,00
|
64,34
|
63,79
|
| 02/04/2026 |
1.558.908 |
0,80%
|
63,15
|
62,55
|
64,70
|
64,06
|
| 01/04/2026 |
1.746.661 |
-3,38%
|
65,81
|
62,33
|
65,81
|
63,55
|
| 31/03/2026 |
1.586.452 |
2,48%
|
65,25
|
64,035
|
67,82
|
65,77
|
| 30/03/2026 |
1.787.414 |
1,33%
|
64,31
|
63,615
|
66,23
|
64,25
|
| 27/03/2026 |
870.206 |
3,13%
|
61,00
|
61,00
|
63,90
|
63,41
|
| 26/03/2026 |
802.607 |
-1,76%
|
61,50
|
61,36
|
63,03
|
61,54
|
| 25/03/2026 |
743.715 |
2,83%
|
60,81
|
60,72
|
63,00
|
62,66
|
| 24/03/2026 |
1.128.545 |
8,32%
|
56,13
|
55,325
|
61,44
|
60,80
|
| 23/03/2026 |
1.296.685 |
-1,51%
|
58,03
|
55,185
|
58,03
|
56,13
|
| 20/03/2026 |
1.000.376 |
-5,59%
|
60,15
|
56,295
|
60,615
|
56,95
|
| 19/03/2026 |
1.076.376 |
0,74%
|
58,51
|
58,1048
|
60,99
|
60,33
|
| 18/03/2026 |
1.141.215 |
-0,37%
|
60,14
|
59,2401
|
61,92
|
59,89
|
| 17/03/2026 |
1.604.798 |
7,33%
|
56,31
|
56,23
|
60,545
|
60,18
|
| 16/03/2026 |
1.438.319 |
-2,89%
|
56,3273
|
55,4001
|
58,575
|
56,07
|
| 13/03/2026 |
1.616.583 |
-3,12%
|
61,20
|
57,3902
|
61,54
|
57,74
|
| 12/03/2026 |
3.942.036 |
14,75%
|
52,35
|
52,35
|
60,8499
|
59,60
|
| 11/03/2026 |
913.531 |
2,51%
|
49,57
|
49,57
|
52,83
|
51,94
|
| 10/03/2026 |
1.022.134 |
-1,52%
|
51,45
|
50,15
|
52,12
|
50,67
|
| 09/03/2026 |
1.414.931 |
4,25%
|
49,13
|
47,67
|
51,815
|
51,45
|
| 06/03/2026 |
1.243.870 |
-6,17%
|
53,29
|
49,17
|
53,29
|
49,32
|
| 05/03/2026 |
2.566.379 |
2,72%
|
52,62
|
51,94
|
55,93
|
52,55
|
| 04/03/2026 |
879.360 |
-0,33%
|
51,805
|
50,28
|
52,49
|
51,15
|
| 03/03/2026 |
2.106.772 |
3,20%
|
47,9059
|
46,91
|
51,6499
|
51,32
|
| 02/03/2026 |
1.368.879 |
-0,42%
|
49,94
|
46,66
|
49,94
|
49,73
|
| 27/02/2026 |
852.010 |
1,65%
|
48,04
|
47,8425
|
50,345
|
49,94
|
| 26/02/2026 |
1.204.644 |
-1,80%
|
49,96
|
47,671
|
49,96
|
49,13
|
| 25/02/2026 |
1.604.954 |
-5,76%
|
54,76
|
49,00
|
54,76
|
50,03
|
| 24/02/2026 |
905.338 |
1,49%
|
52,43
|
52,43
|
54,49
|
53,09
|
| 23/02/2026 |
852.659 |
-3,27%
|
52,67
|
52,16
|
54,66
|
52,31
|
| 20/02/2026 |
1.241.110 |
-1,48%
|
54,90
|
53,35
|
56,21
|
54,11
|
| 19/02/2026 |
1.457.644 |
0,11%
|
54,6551
|
53,025
|
55,27
|
54,92
|
| 18/02/2026 |
2.696.720 |
-1,58%
|
58,60
|
54,23
|
58,72
|
54,86
|
| 17/02/2026 |
2.545.523 |
-9,18%
|
57,00
|
53,45
|
58,32
|
55,74
|
| 13/02/2026 |
821.217 |
0,05%
|
58,54
|
58,165
|
60,05
|
58,85
|
| 12/02/2026 |
2.757.437 |
-2,87%
|
60,42
|
57,43
|
61,94
|
58,82
|
| 11/02/2026 |
1.836.115 |
3,88%
|
58,7517
|
58,60
|
60,73
|
60,56
|
| 10/02/2026 |
1.396.140 |
5,98%
|
55,00
|
55,00
|
58,65
|
58,32
|
| 09/02/2026 |
1.049.645 |
-0,20%
|
54,88
|
54,09
|
55,79
|
55,03
|
