Celanese Corporation (CE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	372.105	-0,10%	108,06	106,35	108,135	107,40
18/05/2023	441.831	1,70%	105,43	105,10	107,67	107,51
17/05/2023	412.565	2,82%	103,925	103,2025	106,22	105,72
16/05/2023	646.994	-2,29%	104,17	102,5361	105,335	102,81
15/05/2023	674.654	4,45%	101,52	100,79	105,33	105,275
12/05/2023	682.649	-0,41%	101,74	100,16	102,20	100,82
11/05/2023	1.471.661	-1,65%	100,59	100,44	103,785	101,235
10/05/2023	2.015.036	-1,56%	106,355	99,42	106,99	102,91
09/05/2023	811.347	-1,26%	104,79	103,98	105,3846	104,67
08/05/2023	670.776	0,13%	106,78	105,30	106,785	106,04
05/05/2023	625.416	4,66%	103,76	103,25	105,94	105,86
04/05/2023	695.214	0,43%	100,20	99,46	102,0875	101,135
03/05/2023	517.046	-1,30%	102,31	99,76	102,695	100,70
02/05/2023	387.581	-2,47%	102,39	99,855	103,2092	102,05
01/05/2023	434.820	-1,51%	106,23	104,34	106,59	104,64
28/04/2023	589.850	3,42%	102,50	102,35	107,79	106,22
27/04/2023	403.089	2,90%	101,34	100,465	103,38	103,37
26/04/2023	384.077	-0,01%	100,45	99,58	101,6251	100,50
25/04/2023	465.770	-4,89%	104,35	99,88	104,00	100,51
24/04/2023	313.344	1,03%	105,17	104,45	105,70	105,68
21/04/2023	491.818	-2,08%	106,47	103,85	106,59	104,58
20/04/2023	273.992	-2,15%	107,30	105,935	108,115	106,765
19/04/2023	200.517	-0,34%	108,54	107,17	109,31	109,11
18/04/2023	192.560	-1,00%	111,80	109,09	111,67	109,50
17/04/2023	239.493	-0,11%	110,62	108,44	110,98	110,60
14/04/2023	380.150	-0,24%	111,64	110,245	112,735	110,7212
13/04/2023	317.413	1,22%	110,57	108,88	111,165	111,00
12/04/2023	538.029	0,67%	110,79	108,945	112,19	109,61
11/04/2023	543.914	1,40%	108,03	107,82	109,92	108,895
10/04/2023	218.920	1,30%	105,72	105,62	107,695	107,405
06/04/2023	306.948	-0,77%	105,79	104,90	106,61	106,00
05/04/2023	326.239	0,54%	105,13	104,365	106,94	106,82
04/04/2023	531.112	-2,60%	108,93	105,34	108,97	106,25
03/04/2023	373.487	0,17%	109,95	108,65	111,70	109,08
31/03/2023	262.071	2,25%	106,99	106,655	108,95	108,78
30/03/2023	289.784	0,44%	107,08	105,37	107,90	106,39
29/03/2023	374.146	2,54%	105,17	104,74	106,13	105,92
28/03/2023	255.409	0,05%	103,40	102,88	104,33	103,31
27/03/2023	394.674	1,58%	102,43	102,31	104,43	103,18
24/03/2023	1.188.075	2,04%	98,01	97,12	101,68	101,58
23/03/2023	464.522	-1,42%	101,51	98,53	102,72	99,49
22/03/2023	533.158	-4,10%	105,17	100,755	105,43	100,86
21/03/2023	487.456	2,05%	104,46	104,99	107,54	105,11
20/03/2023	1.142.771	0,01%	104,04	102,14	104,56	103,01
17/03/2023	944.643	-1,31%	104,24	102,02	103,94	102,99
16/03/2023	700.632	2,00%	100,53	99,915	104,68	104,36
15/03/2023	1.182.876	-5,21%	103,96	100,32	103,96	102,37
14/03/2023	920.470	2,61%	108,93	106,07	108,8593	107,99
13/03/2023	654.055	-3,54%	113,63	104,73	108,30	105,28
10/03/2023	674.911	-3,97%	113,63	107,48	113,63	109,17
09/03/2023	465.660	-3,61%	118,86	113,57	119,40	113,70
08/03/2023	568.568	0,26%	117,62	116,775	118,95	117,97
07/03/2023	422.454	-2,02%	119,94	117,065	120,48	117,68
06/03/2023	476.531	-3,57%	124,54	119,99	124,22	120,10
03/03/2023	611.782	0,83%	124,93	123,1604	125,24	124,59
02/03/2023	737.492	3,24%	119,99	119,181	123,97	123,59
01/03/2023	544.748	3,04%	115,88	116,595	121,64	119,76
28/02/2023	529.140	-1,03%	117,04	116,10	117,735	116,245
27/02/2023	703.110	-0,25%	119,19	117,33	122,76	117,43
24/02/2023	1.984.548	2,52%	112,26	110,25	120,00	117,67
23/02/2023	452.140	0,54%	114,73	113,095	115,715	114,84
22/02/2023	235.256	0,96%	113,30	113,25	115,015	114,24
21/02/2023	573.206	-4,84%	117,70	111,7979	117,73	113,15
20/02/2023	219.501	-1,37%	120,36	117,9714	120,16	118,88
17/02/2023	219.501	-1,37%	120,36	117,9714	120,16	118,88
16/02/2023	295.727	-1,38%	121,00	119,74	123,12	121,20
15/02/2023	299.847	0,66%	121,08	120,21	122,90	122,89
14/02/2023	347.797	0,06%	121,00	120,28	123,60	122,02
13/02/2023	266.014	1,78%	119,82	118,97	122,45	122,01
10/02/2023	274.524	-0,29%	119,49	118,16	119,99	119,90
09/02/2023	233.350	-1,05%	123,21	119,73	124,05	120,22
08/02/2023	237.621	-1,94%	122,19	120,565	123,54	121,51
07/02/2023	205.544	1,51%	121,38	121,12	124,415	123,96
06/02/2023	391.733	-2,69%	124,17	121,72	124,17	122,08
03/02/2023	311.934	-1,04%	125,05	125,00	126,80	125,45
02/02/2023	445.658	1,46%	125,32	124,57	128,355	126,80
01/02/2023	474.571	1,45%	123,02	122,25	126,70	124,98
31/01/2023	435.419	1,02%	122,02	121,065	123,54	123,195
30/01/2023	491.404	1,20%	119,47	118,835	122,575	121,945
27/01/2023	479.871	0,06%	118,97	119,00	120,84	120,51
26/01/2023	511.341	-0,82%	120,57	118,56	121,30	120,48
25/01/2023	276.267	-0,70%	120,39	118,78	121,4784	121,4784
24/01/2023	289.069	-0,53%	122,20	120,845	123,36	122,30
23/01/2023	310.253	1,15%	121,65	121,0766	123,165	122,99
20/01/2023	475.206	3,79%	117,40	116,72	121,83	121,00
19/01/2023	290.287	-1,74%	117,11	114,545	118,17	116,61
18/01/2023	330.333	-1,17%	120,83	118,22	122,00	118,66
17/01/2023	456.902	-1,03%	121,54	119,82	122,05	120,04
16/01/2023	319.403	-0,29%	119,64	119,54	121,49	121,29
13/01/2023	319.403	-0,29%	119,64	119,54	121,49	121,29
12/01/2023	708.469	2,10%	119,49	117,585	122,22	121,63
11/01/2023	410.516	0,52%	119,71	117,26	120,79	119,15
10/01/2023	432.000	1,45%	117,33	116,2601	118,80	118,49
09/01/2023	667.054	0,18%	117,25	115,63	119,46	116,83
06/01/2023	595.139	5,20%	112,54	112,0895	116,925	116,62
05/01/2023	601.323	1,55%	107,58	106,57	111,42	110,84
04/01/2023	442.283	6,71%	106,92	105,695	109,58	109,13
03/01/2023	403.798	0,02%	103,48	100,94	104,47	102,255
02/01/2023	218.760	-1,21%	102,65	100,9303	102,885	102,24
30/12/2022	218.760	-1,21%	102,65	100,9303	102,885	102,24