Century Aluminum Company (CENX)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
1.131.087 |
9,61%
|
7,76
|
7,67
|
8,34
|
8,33
|
28/12/2022 |
754.728 |
-3,80%
|
7,87
|
7,59
|
7,945
|
7,60
|
27/12/2022 |
728.476 |
0,25%
|
7,95
|
7,81
|
8,20
|
7,90
|
23/12/2022 |
253.850 |
-0,71%
|
7,81
|
7,65
|
7,99
|
7,715
|
22/12/2022 |
913.790 |
-3,60%
|
8,03
|
7,43
|
8,07
|
7,77
|
21/12/2022 |
1.364.987 |
4,13%
|
7,98
|
7,765
|
8,31
|
8,06
|
20/12/2022 |
1.128.302 |
8,25%
|
7,17
|
7,17
|
7,81
|
7,74
|
19/12/2022 |
1.050.659 |
-2,19%
|
7,37
|
7,035
|
7,465
|
7,15
|
16/12/2022 |
4.692.360 |
-0,54%
|
7,21
|
7,06
|
7,42
|
7,31
|
15/12/2022 |
1.515.445 |
-9,93%
|
7,93
|
7,32
|
7,97
|
7,35
|
14/12/2022 |
1.455.744 |
-0,12%
|
8,07
|
7,855
|
8,34
|
8,16
|
13/12/2022 |
1.516.247 |
1,37%
|
8,56
|
7,84
|
8,59
|
8,17
|
12/12/2022 |
1.088.916 |
4,00%
|
7,68
|
7,56
|
8,16
|
8,06
|
09/12/2022 |
1.123.722 |
-5,27%
|
8,08
|
7,74
|
8,23
|
7,7015
|
08/12/2022 |
1.070.298 |
0,74%
|
8,31
|
8,08
|
8,55
|
8,13
|
07/12/2022 |
736.720 |
-3,58%
|
8,27
|
8,055
|
8,38
|
8,07
|
06/12/2022 |
4.157.656 |
2,32%
|
8,27
|
8,16
|
8,65
|
8,37
|
05/12/2022 |
4.653.736 |
-13,57%
|
9,48
|
8,11
|
9,64
|
8,185
|
02/12/2022 |
3.522.358 |
7,49%
|
8,55
|
8,55
|
9,55
|
9,47
|
01/12/2022 |
2.283.477 |
-2,22%
|
8,61
|
8,76
|
9,195
|
8,81
|
30/11/2022 |
3.780.769 |
6,88%
|
8,61
|
8,32
|
9,025
|
9,01
|
29/11/2022 |
3.640.257 |
5,11%
|
8,81
|
8,2296
|
8,63
|
8,43
|
28/11/2022 |
3.107.115 |
-4,98%
|
8,81
|
7,971
|
8,37
|
8,02
|
25/11/2022 |
1.281.431 |
-2,75%
|
8,81
|
8,4012
|
8,89
|
8,49
|
24/11/2022 |
2.617.170 |
1,16%
|
8,42
|
8,35
|
8,74
|
8,73
|
23/11/2022 |
2.617.170 |
1,16%
|
8,42
|
8,35
|
8,74
|
8,73
|
22/11/2022 |
2.086.857 |
4,35%
|
8,42
|
8,40
|
8,665
|
8,63
|
21/11/2022 |
3.741.393 |
-2,48%
|
8,48
|
7,78
|
8,33
|
8,27
|
18/11/2022 |
3.953.305 |
1,07%
|
8,48
|
8,31
|
8,78
|
8,48
|
17/11/2022 |
3.052.463 |
-5,94%
|
8,95
|
8,05
|
8,50
|
8,39
|
16/11/2022 |
2.704.558 |
-2,73%
|
8,95
|
8,65
|
8,97
|
8,92
|
15/11/2022 |
4.771.392 |
1,20%
|
9,33
|
9,04
|
9,63
|
9,1788
|
14/11/2022 |
1.692.401 |
-4,33%
|
9,27
|
8,93
|
9,495
|
9,07
|
11/11/2022 |
4.482.904 |
19,10%
|
8,35
|
8,34
|
10,2307
|
9,48
|
10/11/2022 |
1.388.093 |
15,29%
|
7,69
|
7,305
|
8,07
|
7,955
|
09/11/2022 |
1.379.860 |
-12,50%
|
7,69
|
6,775
|
7,79
|
6,895
|
08/11/2022 |
1.436.273 |
8,24%
|
7,54
|
7,4725
|
8,17
|
7,88
|
07/11/2022 |
999.741 |
0,00%
|
7,39
|
7,05
|
7,41
|
7,28
|
04/11/2022 |
1.274.308 |
13,42%
|
6,90
|
6,87
|
7,5208
|
7,27
|
03/11/2022 |
674.116 |
-2,14%
|
7,29
|
6,305
|
6,58
|
6,41
|
02/11/2022 |
862.063 |
-10,21%
|
7,29
|
6,55
|
7,27
|
6,555
|
01/11/2022 |
894.033 |
1,25%
|
7,26
|
7,20
|
7,73
|
7,30
|
31/10/2022 |
657.653 |
0,70%
|
7,26
|
7,09
|
7,43
|
7,21
|
28/10/2022 |
912.440 |
-2,85%
|
7,26
|
7,04
|
7,42
|
7,16
|
27/10/2022 |
776.523 |
-1,60%
|
7,50
|
7,21
|
7,56
|
7,37
|
26/10/2022 |
1.372.105 |
7,31%
|
7,05
|
7,01
|
7,74
|
7,49
|
25/10/2022 |
1.066.908 |
6,08%
|
6,46
|
6,39
|
7,1482
|
6,98
|
24/10/2022 |
728.372 |
-2,95%
|
6,69
|
6,38
|
6,63
|
6,58
|
21/10/2022 |
1.006.357 |
8,05%
|
5,73
|
6,22
|
6,8499
|
6,775
|
20/10/2022 |
1.080.769 |
6,18%
|
5,73
|
5,72
|
6,52
|
6,27
|
19/10/2022 |
663.050 |
-4,30%
|
6,10
|
5,8313
|
6,18
|
5,905
|
18/10/2022 |
861.333 |
-2,69%
|
6,05
|
6,08
|
6,60
|
6,16
|
17/10/2022 |
1.049.019 |
9,98%
|
6,05
|
5,9463
|
6,45
|
6,335
|
14/10/2022 |
1.231.558 |
-11,37%
|
5,90
|
5,72
|
6,59
|
5,77
|
13/10/2022 |
1.646.047 |
3,83%
|
5,90
|
5,775
|
6,565
|
6,51
|
12/10/2022 |
4.026.596 |
9,62%
|
5,66
|
5,32
|
6,285
|
6,27
|
11/10/2022 |
1.343.136 |
-7,29%
|
6,08
|
5,63
|
6,13
|
5,72
|
10/10/2022 |
965.305 |
1,48%
|
6,17
|
6,06
|
6,305
|
6,17
|
07/10/2022 |
912.207 |
-7,23%
|
6,32
|
6,035
|
6,39
|
6,03
|
06/10/2022 |
1.023.105 |
-2,48%
|
6,58
|
6,3786
|
6,66
|
6,495
|
05/10/2022 |
1.638.821 |
0,00%
|
6,39
|
6,165
|
6,79
|
6,66
|
04/10/2022 |
1.496.504 |
6,31%
|
6,50
|
6,40
|
6,69
|
6,66
|
03/10/2022 |
1.747.577 |
20,27%
|
5,44
|
5,41
|
6,39
|
6,35
|
30/09/2022 |
2.421.882 |
-13,62%
|
5,93
|
5,27
|
6,10
|
5,58
|
29/09/2022 |
1.663.390 |
4,86%
|
6,49
|
5,93
|
6,62
|
6,47
|
28/09/2022 |
809.296 |
1,31%
|
6,00
|
6,01
|
6,30
|
6,17
|
27/09/2022 |
1.151.224 |
5,55%
|
6,00
|
5,96
|
6,39
|
6,09
|
26/09/2022 |
868.834 |
-3,03%
|
6,00
|
5,73
|
6,11
|
5,77
|
23/09/2022 |
1.071.414 |
-6,15%
|
6,00
|
5,815
|
6,145
|
5,95
|
22/09/2022 |
746.177 |
-5,51%
|
6,79
|
6,34
|
6,90
|
6,34
|
21/09/2022 |
1.280.481 |
-2,47%
|
6,94
|
6,70
|
7,05
|
6,71
|
20/09/2022 |
1.186.362 |
-10,07%
|
7,45
|
6,82
|
7,465
|
6,88
|
19/09/2022 |
1.159.280 |
6,25%
|
7,00
|
6,92
|
7,74
|
7,65
|
16/09/2022 |
1.258.824 |
-2,70%
|
7,24
|
7,025
|
7,30
|
7,20
|
15/09/2022 |
756.540 |
-0,40%
|
7,31
|
7,34
|
7,705
|
7,40
|
14/09/2022 |
1.482.801 |
-10,27%
|
8,04
|
7,2614
|
8,04
|
7,43
|
13/09/2022 |
1.257.171 |
-3,83%
|
8,20
|
8,11
|
8,61
|
8,28
|
12/09/2022 |
1.382.810 |
3,61%
|
8,60
|
8,4401
|
9,02
|
8,61
|
09/09/2022 |
869.737 |
8,49%
|
7,47
|
7,94
|
8,36
|
8,31
|
08/09/2022 |
524.003 |
4,19%
|
7,47
|
7,35
|
7,74
|
7,71
|
07/09/2022 |
657.911 |
0,55%
|
7,21
|
7,05
|
7,455
|
7,35
|
06/09/2022 |
733.392 |
-0,95%
|
7,60
|
7,21
|
7,66
|
7,31
|
05/09/2022 |
935.274 |
0,14%
|
7,73
|
7,355
|
7,82
|
7,38
|
02/09/2022 |
935.274 |
0,14%
|
7,73
|
7,355
|
7,82
|
7,38
|
01/09/2022 |
882.674 |
-4,53%
|
7,44
|
7,16
|
7,46
|
7,37
|
31/08/2022 |
874.360 |
-2,53%
|
7,87
|
7,61
|
7,92
|
7,72
|
30/08/2022 |
869.028 |
-6,38%
|
8,43
|
7,84
|
8,41
|
7,92
|
29/08/2022 |
798.332 |
-1,28%
|
8,42
|
8,2887
|
8,6091
|
8,46
|
26/08/2022 |
793.613 |
-6,44%
|
9,29
|
8,56
|
9,34
|
8,57
|
25/08/2022 |
657.001 |
3,27%
|
9,00
|
8,85
|
9,22
|
9,16
|
24/08/2022 |
587.734 |
3,44%
|
8,42
|
8,365
|
8,87
|
8,865
|
23/08/2022 |
798.462 |
10,92%
|
8,15
|
8,15
|
8,685
|
8,84
|
22/08/2022 |
613.181 |
-2,92%
|
7,95
|
7,82
|
8,13
|
7,97
|
19/08/2022 |
815.285 |
-8,58%
|
8,75
|
8,185
|
8,75
|
8,21
|
18/08/2022 |
663.656 |
4,42%
|
8,75
|
8,7212
|
9,02
|
8,98
|
17/08/2022 |
819.323 |
-4,76%
|
8,86
|
8,51
|
8,86
|
8,60
|
16/08/2022 |
764.024 |
1,46%
|
9,32
|
8,96
|
9,265
|
9,02
|
15/08/2022 |
874.845 |
-8,26%
|
9,32
|
8,675
|
9,32
|
8,89
|
12/08/2022 |
1.593.598 |
-1,92%
|
9,85
|
9,46
|
10,02
|
9,69
|
11/08/2022 |
2.291.626 |
3,46%
|
9,59
|
9,49
|
10,21
|
9,88
|