Century Aluminum Company (CENX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
580.716 |
2,54%
|
6,25
|
6,18
|
6,52
|
6,45
|
05/10/2023 |
745.529 |
-3,38%
|
6,49
|
6,29
|
6,60
|
6,29
|
04/10/2023 |
707.671 |
-4,12%
|
6,76
|
6,34
|
6,81
|
6,51
|
03/10/2023 |
436.669 |
-2,58%
|
7,10
|
6,715
|
6,99
|
6,79
|
02/10/2023 |
670.018 |
-3,06%
|
7,10
|
6,89
|
7,2188
|
6,97
|
29/09/2023 |
1.300.724 |
8,78%
|
6,61
|
6,85
|
7,30
|
7,19
|
28/09/2023 |
617.123 |
1,69%
|
6,61
|
6,54
|
6,77
|
6,61
|
27/09/2023 |
498.193 |
-0,31%
|
6,58
|
6,415
|
6,67
|
6,50
|
26/09/2023 |
504.761 |
-0,46%
|
6,73
|
6,4321
|
6,615
|
6,52
|
25/09/2023 |
553.445 |
-3,96%
|
6,73
|
6,485
|
6,73
|
6,55
|
22/09/2023 |
499.217 |
0,15%
|
6,90
|
6,79
|
6,96
|
6,82
|
21/09/2023 |
462.411 |
-4,22%
|
6,90
|
6,79
|
7,03
|
6,81
|
20/09/2023 |
914.679 |
3,34%
|
6,96
|
6,93
|
7,24
|
7,11
|
19/09/2023 |
811.640 |
-5,50%
|
7,30
|
6,875
|
7,375
|
6,88
|
18/09/2023 |
565.127 |
-3,19%
|
7,58
|
7,27
|
7,55
|
7,28
|
15/09/2023 |
2.494.969 |
-0,92%
|
7,58
|
7,42
|
7,64
|
7,52
|
14/09/2023 |
668.691 |
4,69%
|
7,38
|
7,46
|
7,66
|
7,59
|
13/09/2023 |
679.498 |
-1,23%
|
7,38
|
7,185
|
7,51
|
7,25
|
12/09/2023 |
455.071 |
-1,34%
|
7,38
|
7,30
|
7,50
|
7,34
|
11/09/2023 |
811.732 |
5,23%
|
7,27
|
7,22
|
7,47
|
7,44
|
08/09/2023 |
825.403 |
-3,15%
|
7,27
|
6,99
|
7,275
|
7,07
|
07/09/2023 |
720.025 |
-3,44%
|
7,62
|
7,145
|
7,385
|
7,30
|
06/09/2023 |
633.748 |
1,48%
|
7,62
|
7,39
|
7,57
|
7,56
|
05/09/2023 |
705.662 |
-3,75%
|
7,62
|
7,3501
|
7,62
|
7,45
|
04/09/2023 |
561.055 |
4,03%
|
7,50
|
7,60
|
7,78
|
7,74
|
01/09/2023 |
561.055 |
4,03%
|
7,50
|
7,60
|
7,78
|
7,74
|
31/08/2023 |
685.357 |
-0,67%
|
7,50
|
7,44
|
7,71
|
7,44
|
30/08/2023 |
602.709 |
-0,80%
|
7,31
|
7,435
|
7,65
|
7,49
|
29/08/2023 |
445.886 |
3,00%
|
7,31
|
7,22
|
7,5779
|
7,55
|
28/08/2023 |
499.022 |
0,69%
|
7,29
|
7,28
|
7,4201
|
7,33
|
25/08/2023 |
749.017 |
-1,36%
|
7,45
|
7,175
|
7,5268
|
7,28
|
24/08/2023 |
1.398.324 |
-4,40%
|
7,67
|
7,27
|
7,72
|
7,38
|
23/08/2023 |
771.439 |
-2,53%
|
7,92
|
7,685
|
7,95
|
7,72
|
22/08/2023 |
575.727 |
0,38%
|
8,10
|
7,772
|
8,08
|
7,92
|
21/08/2023 |
611.673 |
-2,59%
|
8,10
|
7,80
|
8,10
|
7,89
|
18/08/2023 |
886.715 |
-0,74%
|
7,97
|
7,73
|
8,14
|
8,10
|
17/08/2023 |
847.471 |
5,02%
|
7,93
|
7,89
|
8,31
|
8,16
|
16/08/2023 |
591.108 |
-0,39%
|
7,75
|
7,70
|
8,02
|
7,77
|
15/08/2023 |
683.753 |
-3,47%
|
7,93
|
7,77
|
8,05
|
7,80
|
14/08/2023 |
845.780 |
0,12%
|
7,94
|
7,75
|
8,205
|
8,08
|
11/08/2023 |
707.870 |
-1,83%
|
9,00
|
7,89
|
8,275
|
8,07
|
10/08/2023 |
1.161.192 |
-8,57%
|
9,00
|
8,09
|
9,1386
|
8,22
|
09/08/2023 |
623.624 |
0,11%
|
9,00
|
8,745
|
9,03
|
8,99
|
08/08/2023 |
528.901 |
-1,86%
|
9,17
|
8,675
|
8,97
|
8,98
|
07/08/2023 |
389.423 |
1,05%
|
9,17
|
8,88
|
9,17
|
9,15
|
04/08/2023 |
424.665 |
-2,00%
|
9,21
|
8,995
|
9,30
|
9,055
|
03/08/2023 |
649.107 |
5,72%
|
8,73
|
8,69
|
9,27
|
9,24
|
02/08/2023 |
554.524 |
-5,41%
|
9,00
|
8,70
|
9,00
|
8,74
|
01/08/2023 |
272.392 |
-0,65%
|
9,10
|
9,02
|
9,26
|
9,24
|
31/07/2023 |
457.397 |
2,42%
|
9,20
|
9,14
|
9,37
|
9,30
|
28/07/2023 |
383.515 |
1,34%
|
9,18
|
8,86
|
9,13
|
9,08
|
27/07/2023 |
384.259 |
-2,18%
|
9,18
|
8,92
|
9,22
|
8,96
|
26/07/2023 |
451.493 |
0,22%
|
9,02
|
9,005
|
9,2001
|
9,16
|
25/07/2023 |
528.103 |
2,58%
|
8,98
|
8,9893
|
9,375
|
9,14
|
24/07/2023 |
360.659 |
1,02%
|
8,86
|
8,705
|
9,11
|
8,91
|
21/07/2023 |
418.775 |
0,80%
|
8,79
|
8,6194
|
8,83
|
8,82
|
20/07/2023 |
766.524 |
-3,95%
|
8,88
|
8,70
|
9,28
|
8,75
|
19/07/2023 |
599.827 |
2,59%
|
8,88
|
8,685
|
9,11
|
9,11
|
18/07/2023 |
428.126 |
-1,77%
|
9,02
|
8,7999
|
9,16
|
8,88
|
17/07/2023 |
710.895 |
3,55%
|
8,59
|
8,5672
|
9,065
|
9,04
|
14/07/2023 |
1.110.248 |
-3,86%
|
9,09
|
8,645
|
9,09
|
8,73
|
13/07/2023 |
1.101.430 |
8,22%
|
8,48
|
8,44
|
9,12
|
9,08
|
12/07/2023 |
1.069.707 |
2,26%
|
8,43
|
8,255
|
8,60
|
8,385
|
11/07/2023 |
1.915.791 |
-6,92%
|
8,30
|
7,815
|
8,46
|
8,20
|
10/07/2023 |
610.424 |
-0,45%
|
8,48
|
8,44
|
9,075
|
8,81
|
07/07/2023 |
681.580 |
5,11%
|
8,48
|
8,44
|
8,945
|
8,85
|
06/07/2023 |
689.747 |
-2,55%
|
8,92
|
8,11
|
8,44
|
8,42
|
05/07/2023 |
885.809 |
-4,85%
|
8,92
|
8,495
|
8,92
|
8,64
|
04/07/2023 |
369.229 |
4,13%
|
8,87
|
8,84
|
9,23
|
9,08
|
03/07/2023 |
369.229 |
4,13%
|
8,87
|
8,84
|
9,23
|
9,08
|
30/06/2023 |
495.728 |
-0,80%
|
8,87
|
8,65
|
8,88
|
8,72
|
29/06/2023 |
409.591 |
0,00%
|
8,79
|
8,71
|
8,88
|
8,79
|
28/06/2023 |
395.998 |
-2,33%
|
8,88
|
8,7065
|
8,92
|
8,79
|
27/06/2023 |
552.110 |
3,57%
|
8,78
|
8,67
|
9,055
|
9,00
|
26/06/2023 |
520.586 |
-1,03%
|
8,70
|
8,63
|
8,86
|
8,69
|
23/06/2023 |
786.307 |
-2,88%
|
8,75
|
8,67
|
8,87
|
8,78
|
22/06/2023 |
716.263 |
-4,34%
|
9,33
|
8,93
|
9,33
|
9,04
|
21/06/2023 |
554.200 |
2,61%
|
9,13
|
9,06
|
9,51
|
9,45
|
20/06/2023 |
862.646 |
-5,44%
|
9,58
|
9,0526
|
9,54
|
9,21
|
19/06/2023 |
2.046.159 |
-0,82%
|
9,80
|
9,525
|
9,80
|
9,74
|
16/06/2023 |
2.046.159 |
-0,82%
|
9,80
|
9,525
|
9,80
|
9,74
|
15/06/2023 |
953.127 |
0,51%
|
9,73
|
9,55
|
9,88
|
9,82
|
14/06/2023 |
1.199.106 |
2,73%
|
9,73
|
9,535
|
9,89
|
9,77
|
13/06/2023 |
1.190.349 |
5,90%
|
8,33
|
9,22
|
9,795
|
9,51
|
12/06/2023 |
1.516.967 |
6,65%
|
8,33
|
8,33
|
9,05
|
8,98
|
09/06/2023 |
785.253 |
-1,87%
|
8,63
|
8,20
|
8,66
|
8,42
|
08/06/2023 |
1.013.467 |
-1,27%
|
8,78
|
8,48
|
8,89
|
8,58
|
07/06/2023 |
801.413 |
0,12%
|
8,80
|
8,68
|
8,955
|
8,69
|
06/06/2023 |
712.826 |
2,00%
|
8,40
|
8,32
|
8,815
|
8,68
|
05/06/2023 |
848.141 |
-1,39%
|
8,64
|
8,105
|
8,71
|
8,51
|
02/06/2023 |
648.877 |
3,98%
|
8,70
|
8,495
|
8,815
|
8,63
|
01/06/2023 |
868.405 |
5,87%
|
7,91
|
7,78
|
8,355
|
8,30
|
31/05/2023 |
583.820 |
-1,84%
|
8,24
|
7,915
|
8,24
|
7,84
|
30/05/2023 |
583.820 |
-1,84%
|
8,24
|
7,915
|
8,24
|
8,01
|
29/05/2023 |
584.055 |
2,64%
|
8,16
|
8,015
|
8,225
|
8,16
|
26/05/2023 |
584.055 |
2,64%
|
8,16
|
8,015
|
8,225
|
8,16
|
25/05/2023 |
575.532 |
-0,50%
|
8,08
|
7,88
|
8,21
|
7,95
|
24/05/2023 |
467.966 |
-2,32%
|
8,03
|
7,825
|
8,09
|
7,99
|
23/05/2023 |
662.579 |
-0,61%
|
8,18
|
7,97
|
8,405
|
8,18
|
22/05/2023 |
569.369 |
3,26%
|
7,97
|
7,90
|
8,29
|
8,23
|