La bourse est fermée

Celanese Corporation (CE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
154,45-0,17 (-0,11 %)
À la clôture : 04:00PM EDT
153,99 -0,46 (-0,30 %)
Échanges après Bourse : 05:48PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024155,14157,04153,75154,45154,45524 100
18 avr. 2024155,69156,04153,01154,62154,62407 700
17 avr. 2024156,71156,95153,88154,49154,49395 300
16 avr. 2024154,68156,00153,54154,93154,93816 000
15 avr. 2024157,90158,54154,27155,78155,78815 300
12 avr. 2024158,76158,99154,68156,04156,04690 400
11 avr. 2024160,28161,99158,82160,38160,38624 600
10 avr. 2024162,78163,37158,67160,07160,07958 200
09 avr. 2024167,36167,36164,83166,28166,28795 400
08 avr. 2024163,00165,21163,00164,72164,72650 500
05 avr. 2024162,93163,35160,15162,62162,62922 100
04 avr. 2024169,00171,14163,18163,31163,311 067 800
03 avr. 2024169,65171,68168,85171,27171,27885 800
02 avr. 2024170,74170,74168,03168,98168,98707 400
01 avr. 2024172,10172,10170,03171,14171,14551 800
28 mars 2024170,00172,16169,71171,86171,86686 500
27 mars 2024167,98169,73167,36169,64169,64491 000
26 mars 2024168,26169,64166,34166,43166,43363 900
25 mars 2024165,42168,60165,41167,91167,91900 500
22 mars 2024168,56169,51165,40165,41165,41769 200
21 mars 2024166,60168,59165,04168,34168,34721 300
20 mars 2024162,37166,35161,15165,45165,45739 600
19 mars 2024162,00162,85160,59162,15162,15694 200
18 mars 2024161,25163,82160,80162,31162,311 171 500
15 mars 2024156,49160,48156,49160,05160,051 192 300
14 mars 2024156,85159,48156,37157,76157,76968 800
13 mars 2024156,75158,58155,89157,85157,85456 000
12 mars 2024158,17158,27155,11156,56156,56461 900
11 mars 2024156,55158,08154,58157,43157,43510 800
08 mars 2024157,80157,94154,71155,49155,49483 700
07 mars 2024153,00158,61153,00156,66156,66776 600
06 mars 2024153,96154,32150,50151,49151,49503 700
05 mars 2024152,69154,65151,14151,61151,61426 900
04 mars 2024153,23156,53153,23154,89154,89627 700
01 mars 2024152,00153,54151,28153,46153,46611 000
29 févr. 2024150,32152,44149,99151,97151,97748 700
28 févr. 2024148,69150,66147,53149,42149,42657 900
27 févr. 2024150,99151,12149,08149,59149,59704 300
26 févr. 2024151,42151,42148,07150,13150,131 355 300
23 févr. 2024150,32151,45148,66149,38149,38949 700
22 févr. 2024149,97151,09147,82149,54149,541 226 500
21 févr. 2024147,11152,60137,64150,38150,381 935 000
20 févr. 2024149,33151,12147,64149,37149,371 203 200
16 févr. 2024150,97153,15150,67151,06151,06496 900
16 févr. 20240.7 Dividende
15 févr. 2024149,20152,56149,09152,10151,40605 100
14 févr. 2024147,37149,12146,23148,15147,47472 100
13 févr. 2024148,28148,28143,80145,51144,84978 600
12 févr. 2024149,57153,22149,51151,66150,96570 100
09 févr. 2024148,45149,06147,27148,92148,23435 700
08 févr. 2024148,78149,72146,92148,90148,21460 400
07 févr. 2024148,25149,28147,03149,01148,32369 300
06 févr. 2024145,71149,73145,50147,87147,19793 600
05 févr. 2024146,25146,31144,02144,50143,83858 400
02 févr. 2024145,49147,43142,84146,97146,29757 900
01 févr. 2024147,32147,92143,93147,90147,22616 100
31 janv. 2024150,44151,38146,24146,29145,62755 200
30 janv. 2024147,10150,98147,10150,39149,70682 100
29 janv. 2024145,79147,68144,16147,53146,85510 000
26 janv. 2024145,99146,59145,12146,14145,47582 500
25 janv. 2024145,19145,51142,76145,37144,70639 600
24 janv. 2024146,17147,35142,95143,30142,64677 800
23 janv. 2024146,78147,88145,44146,31145,64616 900
22 janv. 2024144,62146,60144,27145,28144,61661 400
19 janv. 2024145,85146,55143,47145,13144,46581 200
18 janv. 2024143,75145,78142,73145,58144,91639 200
17 janv. 2024142,25143,36141,56142,81142,15595 800
16 janv. 2024144,38145,61142,79144,56143,89701 900
12 janv. 2024149,22149,22145,66147,37146,69478 800
11 janv. 2024148,68149,61146,47147,38146,70674 100
10 janv. 2024146,50149,72146,49148,99148,30676 200
09 janv. 2024147,90148,54145,99147,60146,92735 500
08 janv. 2024149,77149,98148,31149,16148,47960 400
05 janv. 2024149,22152,48148,12150,13149,44740 800
04 janv. 2024151,08152,19149,71149,75149,06682 500
03 janv. 2024152,12153,16148,14150,24149,55800 200
02 janv. 2024153,58156,00153,26154,72154,01677 800
29 déc. 2023157,01157,64155,32155,37154,65447 200
28 déc. 2023158,00158,92157,13157,33156,61462 800
27 déc. 2023157,57159,06156,96158,50157,77571 900
26 déc. 2023156,14158,51155,07157,60156,87594 400
22 déc. 2023155,00156,98154,56155,44154,72423 600
21 déc. 2023152,92154,38151,66154,33153,62495 900
20 déc. 2023150,72153,22150,41151,18150,48606 900
19 déc. 2023151,86152,47150,80151,98151,28654 500
18 déc. 2023153,08153,08150,37150,44149,75670 000
15 déc. 2023151,27152,94150,33152,00151,302 185 900
14 déc. 2023146,73152,40146,73151,87151,171 238 700
13 déc. 2023141,17145,45139,37145,05144,38728 200
12 déc. 2023142,36142,36140,30141,35140,70548 400
11 déc. 2023141,25142,75140,83142,38141,72955 200
08 déc. 2023141,96143,47140,91141,35140,70607 500
07 déc. 2023141,71143,35140,50141,71141,06516 200
06 déc. 2023140,15142,60140,00140,93140,281 191 800
05 déc. 2023140,17140,31137,93140,00139,361 395 100
04 déc. 2023139,93142,84139,22141,40140,751 018 700
01 déc. 2023138,34142,06138,15141,04140,391 032 100
30 nov. 2023137,66138,80137,34138,66138,021 048 200
29 nov. 2023135,80137,95135,07137,44136,811 303 300
28 nov. 2023133,92134,60132,53134,51133,891 181 900
*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...