La bourse ferme dans 5 h 46 min

Celanese Corporation (CE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,38+1,94 (+1,26 %)
À la clôture : 04:00PM EDT
157,34 +0,96 (+0,61 %)
Avant Bourse : 04:09AM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024155,85157,60153,48156,38156,38518 800
01 mai 2024154,67157,83153,35154,44154,44580 000
30 avr. 2024156,30157,25153,39153,61153,61390 400
29 avr. 2024155,45157,69155,45157,60157,60442 700
26 avr. 2024153,90155,74153,20154,49154,49437 700
26 avr. 20240.7 Dividende
25 avr. 2024154,51154,53152,04153,89153,19676 200
24 avr. 2024156,05157,11154,02155,43154,72597 900
23 avr. 2024153,79156,91153,79156,05155,34474 300
22 avr. 2024154,78156,62153,52154,94154,24430 000
19 avr. 2024155,14157,04153,75154,45153,75524 100
18 avr. 2024155,69156,04153,01154,62153,92407 700
17 avr. 2024156,71156,95153,88154,49153,79395 300
16 avr. 2024154,68156,00153,54154,93154,23816 000
15 avr. 2024157,90158,54154,27155,78155,07815 300
12 avr. 2024158,76158,99154,68156,04155,33690 400
11 avr. 2024160,28161,99158,82160,38159,65624 600
10 avr. 2024162,78163,37158,67160,07159,34958 200
09 avr. 2024167,36167,36164,83166,28165,52795 400
08 avr. 2024163,00165,21163,00164,72163,97650 500
05 avr. 2024162,93163,35160,15162,62161,88922 100
04 avr. 2024169,00171,14163,18163,31162,571 067 800
03 avr. 2024169,65171,68168,85171,27170,49885 800
02 avr. 2024170,74170,74168,03168,98168,21707 400
01 avr. 2024172,10172,10170,03171,14170,36551 800
28 mars 2024170,00172,16169,71171,86171,08686 500
27 mars 2024167,98169,73167,36169,64168,87491 000
26 mars 2024168,26169,64166,34166,43165,67363 900
25 mars 2024165,42168,60165,41167,91167,15900 500
22 mars 2024168,56169,51165,40165,41164,66769 200
21 mars 2024166,60168,59165,04168,34167,57721 300
20 mars 2024162,37166,35161,15165,45164,70739 600
19 mars 2024162,00162,85160,59162,15161,41694 200
18 mars 2024161,25163,82160,80162,31161,571 171 500
15 mars 2024156,49160,48156,49160,05159,321 192 300
14 mars 2024156,85159,48156,37157,76157,04968 800
13 mars 2024156,75158,58155,89157,85157,13456 000
12 mars 2024158,17158,27155,11156,56155,85461 900
11 mars 2024156,55158,08154,58157,43156,71510 800
08 mars 2024157,80157,94154,71155,49154,78483 700
07 mars 2024153,00158,61153,00156,66155,95776 600
06 mars 2024153,96154,32150,50151,49150,80503 700
05 mars 2024152,69154,65151,14151,61150,92426 900
04 mars 2024153,23156,53153,23154,89154,19627 700
01 mars 2024152,00153,54151,28153,46152,76611 000
29 févr. 2024150,32152,44149,99151,97151,28748 700
28 févr. 2024148,69150,66147,53149,42148,74657 900
27 févr. 2024150,99151,12149,08149,59148,91704 300
26 févr. 2024151,42151,42148,07150,13149,451 355 300
23 févr. 2024150,32151,45148,66149,38148,70949 700
22 févr. 2024149,97151,09147,82149,54148,861 226 500
21 févr. 2024147,11152,60137,64150,38149,701 935 000
20 févr. 2024149,33151,12147,64149,37148,691 203 200
16 févr. 2024150,97153,15150,67151,06150,37496 900
16 févr. 20240.7 Dividende
15 févr. 2024149,20152,56149,09152,10150,71605 100
14 févr. 2024147,37149,12146,23148,15146,80472 100
13 févr. 2024148,28148,28143,80145,51144,18978 600
12 févr. 2024149,57153,22149,51151,66150,28570 100
09 févr. 2024148,45149,06147,27148,92147,56435 700
08 févr. 2024148,78149,72146,92148,90147,54460 400
07 févr. 2024148,25149,28147,03149,01147,65369 300
06 févr. 2024145,71149,73145,50147,87146,52793 600
05 févr. 2024146,25146,31144,02144,50143,18858 400
02 févr. 2024145,49147,43142,84146,97145,63757 900
01 févr. 2024147,32147,92143,93147,90146,55616 100
31 janv. 2024150,44151,38146,24146,29144,95755 200
30 janv. 2024147,10150,98147,10150,39149,02682 100
29 janv. 2024145,79147,68144,16147,53146,18510 000
26 janv. 2024145,99146,59145,12146,14144,81582 500
25 janv. 2024145,19145,51142,76145,37144,04639 600
24 janv. 2024146,17147,35142,95143,30141,99677 800
23 janv. 2024146,78147,88145,44146,31144,97616 900
22 janv. 2024144,62146,60144,27145,28143,95661 400
19 janv. 2024145,85146,55143,47145,13143,80581 200
18 janv. 2024143,75145,78142,73145,58144,25639 200
17 janv. 2024142,25143,36141,56142,81141,51595 800
16 janv. 2024144,38145,61142,79144,56143,24701 900
12 janv. 2024149,22149,22145,66147,37146,02478 800
11 janv. 2024148,68149,61146,47147,38146,03674 100
10 janv. 2024146,50149,72146,49148,99147,63676 200
09 janv. 2024147,90148,54145,99147,60146,25735 500
08 janv. 2024149,77149,98148,31149,16147,80960 400
05 janv. 2024149,22152,48148,12150,13148,76740 800
04 janv. 2024151,08152,19149,71149,75148,38682 500
03 janv. 2024152,12153,16148,14150,24148,87800 200
02 janv. 2024153,58156,00153,26154,72153,31677 800
29 déc. 2023157,01157,64155,32155,37153,95447 200
28 déc. 2023158,00158,92157,13157,33155,89462 800
27 déc. 2023157,57159,06156,96158,50157,05571 900
26 déc. 2023156,14158,51155,07157,60156,16594 400
22 déc. 2023155,00156,98154,56155,44154,02423 600
21 déc. 2023152,92154,38151,66154,33152,92495 900
20 déc. 2023150,72153,22150,41151,18149,80606 900
19 déc. 2023151,86152,47150,80151,98150,59654 500
18 déc. 2023153,08153,08150,37150,44149,07670 000
15 déc. 2023151,27152,94150,33152,00150,612 185 900
14 déc. 2023146,73152,40146,73151,87150,481 238 700
13 déc. 2023141,17145,45139,37145,05143,73728 200
12 déc. 2023142,36142,36140,30141,35140,06548 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...