Celanese Corporation (CE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 121.07 | 122.29 | 119.63 | 120.04 | 120.04 | 1,048,100 |
| 05 sept 2024 | 123.68 | 123.88 | 120.90 | 121.44 | 121.44 | 1,082,500 |
| 04 sept 2024 | 125.25 | 126.21 | 124.15 | 124.31 | 124.31 | 767,000 |
| 03 sept 2024 | 128.55 | 129.75 | 125.22 | 125.25 | 125.25 | 991,400 |
| 30 ago 2024 | 130.98 | 131.15 | 128.61 | 130.60 | 130.60 | 924,700 |
| 29 ago 2024 | 130.65 | 131.39 | 128.36 | 130.06 | 130.06 | 917,000 |
| 28 ago 2024 | 130.06 | 131.27 | 128.65 | 128.82 | 128.82 | 650,400 |
| 27 ago 2024 | 131.26 | 131.55 | 130.06 | 130.99 | 130.99 | 458,400 |
| 26 ago 2024 | 133.02 | 134.10 | 131.30 | 131.50 | 131.50 | 571,800 |
| 23 ago 2024 | 130.54 | 133.43 | 130.16 | 131.97 | 131.97 | 725,100 |
| 22 ago 2024 | 130.17 | 131.02 | 128.98 | 129.53 | 129.53 | 583,400 |
| 21 ago 2024 | 130.18 | 131.09 | 129.40 | 130.73 | 130.73 | 734,200 |
| 20 ago 2024 | 129.41 | 130.18 | 128.34 | 128.50 | 128.50 | 429,500 |
| 19 ago 2024 | 129.38 | 130.18 | 128.59 | 129.71 | 129.71 | 466,700 |
| 16 ago 2024 | 128.93 | 129.39 | 127.68 | 129.06 | 129.06 | 684,100 |
| 15 ago 2024 | 128.00 | 130.05 | 127.89 | 129.33 | 129.33 | 812,500 |
| 14 ago 2024 | 127.60 | 128.24 | 125.29 | 125.74 | 125.74 | 903,500 |
| 13 ago 2024 | 125.78 | 127.22 | 125.26 | 127.13 | 127.13 | 1,017,500 |
| 12 ago 2024 | 126.14 | 126.45 | 124.42 | 125.19 | 125.19 | 912,200 |
| 09 ago 2024 | 126.45 | 127.81 | 124.67 | 126.50 | 126.50 | 942,100 |
| 08 ago 2024 | 126.07 | 127.35 | 126.07 | 126.40 | 126.40 | 1,191,300 |
| 07 ago 2024 | 129.34 | 129.53 | 124.83 | 125.04 | 125.04 | 1,145,300 |
| 06 ago 2024 | 126.86 | 130.44 | 126.60 | 127.09 | 127.09 | 1,443,500 |
| 05 ago 2024 | 126.33 | 127.64 | 124.67 | 125.99 | 125.99 | 1,622,800 |
| 02 ago 2024 | 130.43 | 133.33 | 128.18 | 131.55 | 131.55 | 1,558,100 |
| 01 ago 2024 | 141.48 | 144.59 | 136.56 | 137.55 | 137.55 | 1,067,700 |
| 31 jul 2024 | 140.55 | 143.90 | 140.02 | 141.15 | 141.15 | 900,200 |
| 30 jul 2024 | 138.11 | 140.34 | 138.11 | 139.45 | 139.45 | 599,600 |
| 30 jul 2024 | 0.7 Dividendo | |||||
| 29 jul 2024 | 139.50 | 139.88 | 137.99 | 139.14 | 138.44 | 520,200 |
| 26 jul 2024 | 137.94 | 139.38 | 136.32 | 139.08 | 138.38 | 718,300 |
| 25 jul 2024 | 135.72 | 139.61 | 134.63 | 136.90 | 136.21 | 878,700 |
| 24 jul 2024 | 138.81 | 140.14 | 135.87 | 136.13 | 135.45 | 504,400 |
| 23 jul 2024 | 140.04 | 140.04 | 137.95 | 138.85 | 138.15 | 752,300 |
| 22 jul 2024 | 139.83 | 139.96 | 137.46 | 139.73 | 139.03 | 533,500 |
| 19 jul 2024 | 143.00 | 143.00 | 138.36 | 138.86 | 138.16 | 982,700 |
| 18 jul 2024 | 144.61 | 147.32 | 143.35 | 143.52 | 142.80 | 641,500 |
| 17 jul 2024 | 147.06 | 147.85 | 145.38 | 145.86 | 145.13 | 727,700 |
| 16 jul 2024 | 143.21 | 147.81 | 142.99 | 147.51 | 146.77 | 694,400 |
| 15 jul 2024 | 142.25 | 144.16 | 141.18 | 142.84 | 142.12 | 516,200 |
| 12 jul 2024 | 139.93 | 142.65 | 138.51 | 142.24 | 141.52 | 898,500 |
| 11 jul 2024 | 136.85 | 140.20 | 136.85 | 139.19 | 138.49 | 885,200 |
| 10 jul 2024 | 131.69 | 134.72 | 131.43 | 134.69 | 134.01 | 696,500 |
| 09 jul 2024 | 133.00 | 133.72 | 131.19 | 131.40 | 130.74 | 538,800 |
| 08 jul 2024 | 133.30 | 134.86 | 133.21 | 133.99 | 133.32 | 864,900 |
| 05 jul 2024 | 133.67 | 133.67 | 130.92 | 132.18 | 131.51 | 1,259,100 |
| 03 jul 2024 | 133.51 | 135.48 | 133.28 | 134.76 | 134.08 | 439,700 |
| 02 jul 2024 | 131.68 | 133.37 | 131.40 | 132.88 | 132.21 | 598,900 |
| 01 jul 2024 | 135.38 | 135.62 | 131.52 | 131.68 | 131.02 | 668,500 |
| 28 jun 2024 | 136.18 | 136.93 | 134.36 | 134.89 | 134.21 | 1,868,100 |
| 27 jun 2024 | 137.51 | 138.61 | 135.57 | 135.97 | 135.29 | 588,000 |
| 26 jun 2024 | 134.12 | 138.71 | 133.71 | 138.47 | 137.77 | 1,030,000 |
| 25 jun 2024 | 137.94 | 138.42 | 134.16 | 134.40 | 133.72 | 900,400 |
| 24 jun 2024 | 138.37 | 139.96 | 136.65 | 139.05 | 138.35 | 1,006,500 |
| 21 jun 2024 | 137.53 | 138.45 | 135.89 | 137.00 | 136.31 | 2,278,600 |
| 20 jun 2024 | 138.47 | 139.32 | 137.84 | 138.05 | 137.36 | 815,000 |
| 18 jun 2024 | 139.48 | 139.80 | 138.84 | 139.13 | 138.43 | 690,400 |
| 17 jun 2024 | 139.31 | 139.68 | 138.48 | 139.35 | 138.65 | 1,085,600 |
| 14 jun 2024 | 142.13 | 142.80 | 139.20 | 139.39 | 138.69 | 710,400 |
| 13 jun 2024 | 145.07 | 146.00 | 143.49 | 144.14 | 143.41 | 769,000 |
| 12 jun 2024 | 149.19 | 150.31 | 144.63 | 145.79 | 145.06 | 591,600 |
| 11 jun 2024 | 144.82 | 145.92 | 143.33 | 145.02 | 144.29 | 459,500 |
| 10 jun 2024 | 142.81 | 145.21 | 142.50 | 144.94 | 144.21 | 599,600 |
| 07 jun 2024 | 145.61 | 147.06 | 144.50 | 146.47 | 145.73 | 652,600 |
| 06 jun 2024 | 147.07 | 148.59 | 146.31 | 147.20 | 146.46 | 422,600 |
| 05 jun 2024 | 145.35 | 147.67 | 144.95 | 146.96 | 146.22 | 390,900 |
| 04 jun 2024 | 146.97 | 147.68 | 144.88 | 145.25 | 144.52 | 631,200 |
| 03 jun 2024 | 152.50 | 152.50 | 146.49 | 148.15 | 147.40 | 800,600 |
| 31 may 2024 | 151.26 | 152.11 | 149.59 | 152.04 | 151.28 | 1,112,300 |
| 30 may 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 150.56 | 619,000 |
| 29 may 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 147.61 | 624,500 |
| 28 may 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 150.50 | 711,500 |
| 24 may 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 152.10 | 423,600 |
| 23 may 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 150.83 | 550,100 |
| 22 may 2024 | 154.09 | 154.54 | 151.92 | 153.21 | 152.44 | 637,400 |
| 21 may 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 154.65 | 363,500 |
| 20 may 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 155.74 | 663,300 |
| 17 may 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 156.55 | 511,900 |
| 16 may 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 154.89 | 713,700 |
| 15 may 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 157.78 | 724,900 |
| 14 may 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 158.91 | 676,000 |
| 13 may 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 159.43 | 905,300 |
| 10 may 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 155.90 | 767,500 |
| 09 may 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 160.61 | 1,481,500 |
| 08 may 2024 | 161.53 | 163.76 | 161.19 | 163.27 | 162.45 | 740,800 |
| 07 may 2024 | 159.98 | 163.89 | 159.98 | 162.73 | 161.91 | 754,500 |
| 06 may 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 158.28 | 369,600 |
| 03 may 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 156.38 | 449,800 |
| 02 may 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 155.59 | 518,800 |
| 01 may 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 153.66 | 580,000 |
| 30 abr 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 152.84 | 390,400 |
| 29 abr 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 156.81 | 442,700 |
| 26 abr 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 153.71 | 437,700 |
| 26 abr 2024 | 0.7 Dividendo | |||||
| 25 abr 2024 | 154.51 | 154.53 | 152.04 | 153.89 | 152.42 | 676,200 |
| 24 abr 2024 | 156.05 | 157.11 | 154.02 | 155.43 | 153.94 | 597,900 |
| 23 abr 2024 | 153.79 | 156.91 | 153.79 | 156.05 | 154.56 | 474,300 |
| 22 abr 2024 | 154.78 | 156.62 | 153.52 | 154.94 | 153.46 | 430,000 |
| 19 abr 2024 | 155.14 | 157.04 | 153.75 | 154.45 | 152.97 | 524,100 |
| 18 abr 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 153.14 | 407,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.