Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	274.114	0,03%	119,51	118,32	122,11	120,33
05/10/2023	326.271	-1,26%	121,74	118,64	122,11	120,30
04/10/2023	335.738	0,72%	121,43	120,0975	122,46	121,83
03/10/2023	566.073	-0,38%	124,95	119,82	123,19	120,94
02/10/2023	419.260	-3,30%	124,95	120,865	125,58	121,38
29/09/2023	323.299	-0,67%	127,29	125,41	128,22	125,54
28/09/2023	460.728	2,49%	123,125	123,015	127,60	126,37
27/09/2023	416.958	2,65%	121,13	120,14	124,15	123,30
26/09/2023	363.538	-3,05%	123,22	120,09	123,30	120,10
25/09/2023	274.745	-0,04%	122,99	122,64	124,73	123,85
22/09/2023	298.459	-1,16%	126,23	123,87	127,26	123,90
21/09/2023	452.684	-2,06%	129,03	125,33	126,54	125,355
20/09/2023	276.953	-0,23%	129,03	127,59	131,03	128,00
19/09/2023	435.519	-0,54%	128,44	127,62	130,37	128,30
18/09/2023	463.484	0,59%	128,69	126,98	129,075	129,00
15/09/2023	325.942	-0,51%	125,48	127,84	130,52	128,22
14/09/2023	408.828	3,79%	125,48	125,13	128,90	128,88
13/09/2023	798.581	-1,32%	125,79	123,11	125,72	124,33
12/09/2023	545.203	0,00%	125,71	124,87	127,09	125,995
11/09/2023	382.584	1,16%	126,12	125,52	127,33	125,995
08/09/2023	593.739	-0,65%	123,97	123,80	126,76	124,56
07/09/2023	684.493	-1,20%	128,39	124,43	127,065	125,41
06/09/2023	665.649	0,44%	128,39	125,885	128,535	126,91
05/09/2023	676.102	-1,97%	128,39	125,78	128,96	126,36
04/09/2023	493.475	2,01%	127,58	127,37	129,25	128,905
01/09/2023	493.475	2,01%	127,58	127,37	129,25	128,905
31/08/2023	687.104	0,85%	123,43	125,2998	127,00	126,36
30/08/2023	1.042.831	1,97%	123,43	123,27	126,50	125,28
29/08/2023	575.108	1,12%	119,23	118,91	122,93	122,90
28/08/2023	431.184	2,82%	119,23	118,91	121,70	121,54
25/08/2023	563.165	0,53%	118,25	116,9155	119,08	118,21
24/08/2023	420.898	0,19%	116,57	116,32	118,11	117,73
23/08/2023	332.734	0,05%	117,26	116,78	118,02	117,51
22/08/2023	423.250	-0,38%	118,74	117,049	119,50	117,56
21/08/2023	450.580	0,26%	118,40	117,02	118,81	118,00
18/08/2023	472.958	-0,18%	116,30	116,28	117,98	117,72
17/08/2023	880.961	1,32%	117,065	116,37	119,35	117,94
16/08/2023	693.304	-2,37%	118,465	116,2301	119,28	116,38
15/08/2023	820.000	-4,10%	122,77	118,84	122,31	119,21
14/08/2023	467.729	-1,35%	125,35	124,09	125,48	124,30
11/08/2023	1.299.838	-0,74%	125,97	124,92	127,3216	126,01
10/08/2023	887.905	0,56%	127,04	126,14	127,74	126,96
09/08/2023	939.595	0,74%	123,70	123,60	127,39	126,26
08/08/2023	1.827.336	0,55%	119,59	117,43	126,119	125,415
07/08/2023	710.475	0,69%	124,06	123,17	124,99	124,805
04/08/2023	469.908	-0,39%	125,03	123,87	126,46	123,93
03/08/2023	551.433	0,72%	122,35	122,55	125,34	124,40
02/08/2023	474.357	-1,45%	123,62	122,38	124,6783	123,55
01/08/2023	283.785	-0,01%	126,05	123,30	125,675	125,375
31/07/2023	350.377	-0,47%	126,05	124,565	126,555	125,395
28/07/2023	533.094	0,66%	126,87	125,37	128,28	125,99
27/07/2023	1.055.973	0,60%	125,29	125,10	128,50	125,855
26/07/2023	269.108	0,88%	122,70	123,28	125,57	125,09
25/07/2023	515.820	1,58%	122,70	122,07	125,745	123,93
24/07/2023	309.359	0,61%	121,61	120,46	122,18	122,005
21/07/2023	291.195	-0,55%	121,52	119,89	121,465	121,275
20/07/2023	273.450	-0,41%	123,16	121,18	123,21	122,00
19/07/2023	476.564	-0,86%	123,07	122,40	123,79	122,57
18/07/2023	798.847	2,21%	118,75	119,825	123,98	123,71
17/07/2023	466.264	1,04%	118,75	118,425	121,10	121,08
14/07/2023	518.448	-2,23%	122,51	118,81	122,20	119,95
13/07/2023	769.366	0,72%	122,51	121,485	122,78	122,70
12/07/2023	883.094	2,65%	117,53	116,40	122,67	121,84
11/07/2023	570.330	1,51%	117,53	116,40	119,03	118,66
10/07/2023	435.548	-0,05%	116,325	116,00	119,09	116,885
07/07/2023	652.413	4,28%	112,87	112,72	118,06	116,96
06/07/2023	1.214.958	-2,03%	112,50	109,38	112,47	112,21
05/07/2023	999.544	-1,95%	115,12	114,33	117,175	114,64
04/07/2023	238.734	1,55%	115,72	115,55	118,43	117,59
03/07/2023	238.734	1,55%	115,72	115,55	118,43	117,59
30/06/2023	384.968	1,50%	115,135	114,53	116,79	115,83
29/06/2023	668.929	0,09%	113,68	113,55	115,04	114,08
28/06/2023	373.638	0,73%	112,57	111,38	114,11	113,97
27/06/2023	406.449	1,90%	111,38	109,61	113,81	113,19
26/06/2023	647.327	1,49%	105,62	107,98	111,74	111,09
23/06/2023	867.823	2,15%	105,62	105,27	110,29	109,43
22/06/2023	544.504	-1,28%	106,53	105,15	107,94	107,13
21/06/2023	655.715	-0,24%	107,99	107,54	109,96	108,56
20/06/2023	607.168	-4,35%	111,71	107,17	111,665	109,04
19/06/2023	598.845	-1,24%	116,29	113,615	116,77	115,35
16/06/2023	598.845	-1,24%	116,29	113,615	116,77	115,35
15/06/2023	464.669	0,40%	115,63	114,115	117,66	116,81
14/06/2023	474.383	-1,03%	118,00	115,8211	118,78	116,36
13/06/2023	391.139	2,80%	114,46	115,11	118,70	117,5725
12/06/2023	926.072	0,65%	114,46	113,0901	115,96	114,37
09/06/2023	938.351	-1,74%	114,46	112,8401	114,5275	113,63
08/06/2023	1.387.227	-1,85%	117,73	114,33	118,37	115,59
07/06/2023	1.127.213	1,97%	113,31	115,01	118,29	117,77
06/06/2023	713.385	2,74%	113,31	112,78	116,11	117,00
05/06/2023	791.789	-0,69%	113,91	112,84	115,31	113,90
02/06/2023	751.976	8,12%	104,435	108,97	115,032	114,71
01/06/2023	521.600	2,01%	104,435	103,45	106,42	106,11
31/05/2023	752.350	0,54%	107,375	106,34	108,3399	104,02
30/05/2023	752.350	0,54%	107,375	106,34	108,3399	108,00
29/05/2023	502.275	1,15%	106,99	105,77	107,555	107,48
26/05/2023	502.275	1,15%	106,99	105,77	107,555	107,48
25/05/2023	689.996	-0,59%	106,32	103,90	106,82	106,27
24/05/2023	748.791	-1,18%	107,29	106,06	108,99	106,905
23/05/2023	370.933	-0,16%	107,97	107,40	109,97	108,33
22/05/2023	388.417	1,05%	107,35	106,94	109,11	108,505