Celanese Corporation (CE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 155.14 | 157.04 | 153.75 | 154.45 | 154.45 | 524,100 |
| 18 abr 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 154.62 | 407,700 |
| 17 abr 2024 | 156.71 | 156.95 | 153.88 | 154.49 | 154.49 | 395,300 |
| 16 abr 2024 | 154.68 | 156.00 | 153.54 | 154.93 | 154.93 | 816,000 |
| 15 abr 2024 | 157.90 | 158.54 | 154.27 | 155.78 | 155.78 | 815,300 |
| 12 abr 2024 | 158.76 | 158.99 | 154.68 | 156.04 | 156.04 | 690,400 |
| 11 abr 2024 | 160.28 | 161.99 | 158.82 | 160.38 | 160.38 | 624,600 |
| 10 abr 2024 | 162.78 | 163.37 | 158.67 | 160.07 | 160.07 | 958,200 |
| 09 abr 2024 | 167.36 | 167.36 | 164.83 | 166.28 | 166.28 | 795,400 |
| 08 abr 2024 | 163.00 | 165.21 | 163.00 | 164.72 | 164.72 | 650,500 |
| 05 abr 2024 | 162.93 | 163.35 | 160.15 | 162.62 | 162.62 | 922,100 |
| 04 abr 2024 | 169.00 | 171.14 | 163.18 | 163.31 | 163.31 | 1,067,800 |
| 03 abr 2024 | 169.65 | 171.68 | 168.85 | 171.27 | 171.27 | 885,800 |
| 02 abr 2024 | 170.74 | 170.74 | 168.03 | 168.98 | 168.98 | 707,400 |
| 01 abr 2024 | 172.10 | 172.10 | 170.03 | 171.14 | 171.14 | 551,800 |
| 28 mar 2024 | 170.00 | 172.16 | 169.71 | 171.86 | 171.86 | 686,500 |
| 27 mar 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 169.64 | 491,000 |
| 26 mar 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 166.43 | 363,900 |
| 25 mar 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 167.91 | 900,500 |
| 22 mar 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 165.41 | 769,200 |
| 21 mar 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 168.34 | 721,300 |
| 20 mar 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 165.45 | 739,600 |
| 19 mar 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 162.15 | 694,200 |
| 18 mar 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 162.31 | 1,171,500 |
| 15 mar 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 160.05 | 1,192,300 |
| 14 mar 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 157.76 | 968,800 |
| 13 mar 2024 | 156.75 | 158.58 | 155.89 | 157.85 | 157.85 | 456,000 |
| 12 mar 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 156.56 | 461,900 |
| 11 mar 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 157.43 | 510,800 |
| 08 mar 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 155.49 | 483,700 |
| 07 mar 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 156.66 | 776,600 |
| 06 mar 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 151.49 | 503,700 |
| 05 mar 2024 | 152.69 | 154.65 | 151.14 | 151.61 | 151.61 | 426,900 |
| 04 mar 2024 | 153.23 | 156.53 | 153.23 | 154.89 | 154.89 | 627,700 |
| 01 mar 2024 | 152.00 | 153.54 | 151.28 | 153.46 | 153.46 | 611,000 |
| 29 feb 2024 | 150.32 | 152.44 | 149.99 | 151.97 | 151.97 | 748,700 |
| 28 feb 2024 | 148.69 | 150.66 | 147.53 | 149.42 | 149.42 | 657,900 |
| 27 feb 2024 | 150.99 | 151.12 | 149.08 | 149.59 | 149.59 | 704,300 |
| 26 feb 2024 | 151.42 | 151.42 | 148.07 | 150.13 | 150.13 | 1,355,300 |
| 23 feb 2024 | 150.32 | 151.45 | 148.66 | 149.38 | 149.38 | 949,700 |
| 22 feb 2024 | 149.97 | 151.09 | 147.82 | 149.54 | 149.54 | 1,226,500 |
| 21 feb 2024 | 147.11 | 152.60 | 137.64 | 150.38 | 150.38 | 1,935,000 |
| 20 feb 2024 | 149.33 | 151.12 | 147.64 | 149.37 | 149.37 | 1,203,200 |
| 16 feb 2024 | 150.97 | 153.15 | 150.67 | 151.06 | 151.06 | 496,900 |
| 16 feb 2024 | 0.7 Dividendo | |||||
| 15 feb 2024 | 149.20 | 152.56 | 149.09 | 152.10 | 151.40 | 605,100 |
| 14 feb 2024 | 147.37 | 149.12 | 146.23 | 148.15 | 147.47 | 472,100 |
| 13 feb 2024 | 148.28 | 148.28 | 143.80 | 145.51 | 144.84 | 978,600 |
| 12 feb 2024 | 149.57 | 153.22 | 149.51 | 151.66 | 150.96 | 570,100 |
| 09 feb 2024 | 148.45 | 149.06 | 147.27 | 148.92 | 148.23 | 435,700 |
| 08 feb 2024 | 148.78 | 149.72 | 146.92 | 148.90 | 148.21 | 460,400 |
| 07 feb 2024 | 148.25 | 149.28 | 147.03 | 149.01 | 148.32 | 369,300 |
| 06 feb 2024 | 145.71 | 149.73 | 145.50 | 147.87 | 147.19 | 793,600 |
| 05 feb 2024 | 146.25 | 146.31 | 144.02 | 144.50 | 143.83 | 858,400 |
| 02 feb 2024 | 145.49 | 147.43 | 142.84 | 146.97 | 146.29 | 757,900 |
| 01 feb 2024 | 147.32 | 147.92 | 143.93 | 147.90 | 147.22 | 616,100 |
| 31 ene 2024 | 150.44 | 151.38 | 146.24 | 146.29 | 145.62 | 755,200 |
| 30 ene 2024 | 147.10 | 150.98 | 147.10 | 150.39 | 149.70 | 682,100 |
| 29 ene 2024 | 145.79 | 147.68 | 144.16 | 147.53 | 146.85 | 510,000 |
| 26 ene 2024 | 145.99 | 146.59 | 145.12 | 146.14 | 145.47 | 582,500 |
| 25 ene 2024 | 145.19 | 145.51 | 142.76 | 145.37 | 144.70 | 639,600 |
| 24 ene 2024 | 146.17 | 147.35 | 142.95 | 143.30 | 142.64 | 677,800 |
| 23 ene 2024 | 146.78 | 147.88 | 145.44 | 146.31 | 145.64 | 616,900 |
| 22 ene 2024 | 144.62 | 146.60 | 144.27 | 145.28 | 144.61 | 661,400 |
| 19 ene 2024 | 145.85 | 146.55 | 143.47 | 145.13 | 144.46 | 581,200 |
| 18 ene 2024 | 143.75 | 145.78 | 142.73 | 145.58 | 144.91 | 639,200 |
| 17 ene 2024 | 142.25 | 143.36 | 141.56 | 142.81 | 142.15 | 595,800 |
| 16 ene 2024 | 144.38 | 145.61 | 142.79 | 144.56 | 143.89 | 701,900 |
| 12 ene 2024 | 149.22 | 149.22 | 145.66 | 147.37 | 146.69 | 478,800 |
| 11 ene 2024 | 148.68 | 149.61 | 146.47 | 147.38 | 146.70 | 674,100 |
| 10 ene 2024 | 146.50 | 149.72 | 146.49 | 148.99 | 148.30 | 676,200 |
| 09 ene 2024 | 147.90 | 148.54 | 145.99 | 147.60 | 146.92 | 735,500 |
| 08 ene 2024 | 149.77 | 149.98 | 148.31 | 149.16 | 148.47 | 960,400 |
| 05 ene 2024 | 149.22 | 152.48 | 148.12 | 150.13 | 149.44 | 740,800 |
| 04 ene 2024 | 151.08 | 152.19 | 149.71 | 149.75 | 149.06 | 682,500 |
| 03 ene 2024 | 152.12 | 153.16 | 148.14 | 150.24 | 149.55 | 800,200 |
| 02 ene 2024 | 153.58 | 156.00 | 153.26 | 154.72 | 154.01 | 677,800 |
| 29 dic 2023 | 157.01 | 157.64 | 155.32 | 155.37 | 154.65 | 447,200 |
| 28 dic 2023 | 158.00 | 158.92 | 157.13 | 157.33 | 156.61 | 462,800 |
| 27 dic 2023 | 157.57 | 159.06 | 156.96 | 158.50 | 157.77 | 571,900 |
| 26 dic 2023 | 156.14 | 158.51 | 155.07 | 157.60 | 156.87 | 594,400 |
| 22 dic 2023 | 155.00 | 156.98 | 154.56 | 155.44 | 154.72 | 423,600 |
| 21 dic 2023 | 152.92 | 154.38 | 151.66 | 154.33 | 153.62 | 495,900 |
| 20 dic 2023 | 150.72 | 153.22 | 150.41 | 151.18 | 150.48 | 606,900 |
| 19 dic 2023 | 151.86 | 152.47 | 150.80 | 151.98 | 151.28 | 654,500 |
| 18 dic 2023 | 153.08 | 153.08 | 150.37 | 150.44 | 149.75 | 670,000 |
| 15 dic 2023 | 151.27 | 152.94 | 150.33 | 152.00 | 151.30 | 2,185,900 |
| 14 dic 2023 | 146.73 | 152.40 | 146.73 | 151.87 | 151.17 | 1,238,700 |
| 13 dic 2023 | 141.17 | 145.45 | 139.37 | 145.05 | 144.38 | 728,200 |
| 12 dic 2023 | 142.36 | 142.36 | 140.30 | 141.35 | 140.70 | 548,400 |
| 11 dic 2023 | 141.25 | 142.75 | 140.83 | 142.38 | 141.72 | 955,200 |
| 08 dic 2023 | 141.96 | 143.47 | 140.91 | 141.35 | 140.70 | 607,500 |
| 07 dic 2023 | 141.71 | 143.35 | 140.50 | 141.71 | 141.06 | 516,200 |
| 06 dic 2023 | 140.15 | 142.60 | 140.00 | 140.93 | 140.28 | 1,191,800 |
| 05 dic 2023 | 140.17 | 140.31 | 137.93 | 140.00 | 139.36 | 1,395,100 |
| 04 dic 2023 | 139.93 | 142.84 | 139.22 | 141.40 | 140.75 | 1,018,700 |
| 01 dic 2023 | 138.34 | 142.06 | 138.15 | 141.04 | 140.39 | 1,032,100 |
| 30 nov 2023 | 137.66 | 138.80 | 137.34 | 138.66 | 138.02 | 1,048,200 |
| 29 nov 2023 | 135.80 | 137.95 | 135.07 | 137.44 | 136.81 | 1,303,300 |
| 28 nov 2023 | 133.92 | 134.60 | 132.53 | 134.51 | 133.89 | 1,181,900 |
| *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.