Celanese Corporation (CE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
503.703 |
-0,11%
|
48,1069
|
46,12
|
48,1069
|
47,22
|
| 21/10/2026 |
398.297 |
-0,52%
|
47,21
|
46,63
|
49,18
|
47,27
|
| 20/10/2026 |
515.647 |
-0,73%
|
47,681
|
46,905
|
48,62
|
47,52
|
| 19/10/2026 |
568.155 |
0,82%
|
45,5917
|
45,5917
|
48,27
|
47,88
|
| 16/10/2026 |
606.986 |
2,20%
|
43,356
|
43,356
|
47,96
|
47,49
|
| 15/10/2026 |
474.809 |
1,42%
|
45,2965
|
44,47
|
46,85
|
46,44
|
| 14/10/2026 |
756.479 |
2,59%
|
44,60
|
44,39
|
46,22
|
45,82
|
| 13/10/2026 |
658.207 |
0,45%
|
44,20
|
43,605
|
44,81
|
44,73
|
| 12/10/2026 |
504.488 |
-1,02%
|
44,69
|
44,51
|
45,54
|
44,56
|
| 09/10/2026 |
441.778 |
0,47%
|
45,9507
|
44,545
|
46,035
|
45,02
|
| 08/10/2026 |
811.238 |
2,17%
|
42,2635
|
42,2635
|
45,165
|
44,81
|
| 07/10/2026 |
530.057 |
-2,21%
|
44,85
|
43,63
|
45,9575
|
43,86
|
| 06/10/2026 |
460.363 |
-1,55%
|
45,8045
|
44,455
|
46,09
|
44,85
|
| 05/10/2026 |
552.439 |
3,03%
|
45,074
|
43,85
|
46,15
|
45,53
|
| 02/10/2026 |
947.535 |
-0,02%
|
44,97
|
43,38
|
45,0693
|
44,19
|
| 01/10/2026 |
654.560 |
-0,38%
|
44,057
|
42,17
|
45,463
|
44,20
|
| 30/09/2026 |
700.846 |
-1,05%
|
45,8577
|
44,36
|
45,8577
|
44,37
|
| 29/09/2026 |
625.811 |
-2,35%
|
46,1177
|
44,40
|
46,1177
|
44,84
|
| 28/09/2026 |
481.423 |
-2,45%
|
47,09
|
45,90
|
47,9115
|
45,92
|
| 25/09/2026 |
653.995 |
-1,00%
|
49,2553
|
46,60
|
49,2553
|
47,09
|
| 24/09/2026 |
865.365 |
-1,92%
|
50,09
|
47,45
|
50,09
|
47,56
|
| 23/09/2026 |
1.257.994 |
2,21%
|
48,70
|
47,99
|
49,67
|
48,49
|
| 22/09/2026 |
1.372.750 |
6,90%
|
44,51
|
44,40
|
48,77
|
47,44
|
| 21/09/2026 |
819.998 |
-2,22%
|
46,8475
|
44,37
|
46,8475
|
44,38
|
| 18/09/2026 |
721.165 |
-2,86%
|
46,81
|
44,59
|
46,81
|
45,41
|
| 17/09/2026 |
586.643 |
-0,17%
|
47,8427
|
46,47
|
47,8427
|
46,81
|
| 16/09/2026 |
696.253 |
-0,60%
|
47,2065
|
46,38
|
47,75
|
46,87
|
| 15/09/2026 |
991.872 |
5,45%
|
45,82
|
44,5201
|
47,41
|
47,22
|
| 14/09/2026 |
779.763 |
-2,79%
|
47,2355
|
44,66
|
47,2355
|
44,78
|
| 11/09/2026 |
817.280 |
0,81%
|
45,50
|
45,50
|
47,10
|
46,09
|
| 10/09/2026 |
891.711 |
2,86%
|
44,45
|
44,37
|
46,595
|
45,72
|
| 09/09/2026 |
602.274 |
-0,18%
|
44,4695
|
44,05
|
45,9897
|
44,45
|
| 08/09/2026 |
572.031 |
-0,13%
|
46,00
|
44,32
|
46,00
|
44,53
|
| 04/09/2026 |
477.165 |
-1,10%
|
44,90
|
44,56
|
45,96
|
44,67
|
| 03/09/2026 |
552.971 |
-3,28%
|
47,6537
|
45,11
|
47,695
|
45,20
|
| 02/09/2026 |
841.753 |
5,60%
|
44,08
|
44,04
|
47,12
|
46,66
|
| 01/09/2026 |
647.496 |
-3,17%
|
45,48
|
43,99
|
45,48
|
44,13
|
| 31/08/2026 |
502.109 |
1,18%
|
45,00
|
44,83
|
46,02
|
45,48
|
| 28/08/2026 |
580.774 |
0,08%
|
44,5256
|
44,09
|
45,91
|
45,00
|
| 27/08/2026 |
489.903 |
0,38%
|
45,00
|
44,00
|
45,00
|
44,87
|
| 26/08/2026 |
378.852 |
0,38%
|
45,00
|
44,07
|
45,00
|
44,70
|
| 25/08/2026 |
507.824 |
-1,64%
|
45,26
|
43,90
|
45,26
|
44,52
|
| 24/08/2026 |
466.744 |
-3,25%
|
47,90
|
44,975
|
47,927
|
45,26
|
| 21/08/2026 |
431.022 |
-0,45%
|
46,98
|
46,77
|
47,84
|
46,80
|
| 20/08/2026 |
503.164 |
1,46%
|
46,35
|
45,815
|
47,60
|
46,98
|
| 19/08/2026 |
508.707 |
3,37%
|
45,01
|
45,01
|
46,85
|
46,26
|
| 18/08/2026 |
435.105 |
-0,76%
|
44,845
|
44,3862
|
44,95
|
44,65
|
| 17/08/2026 |
449.772 |
-1,47%
|
46,15
|
44,01
|
46,15
|
45,40
|
| 14/08/2026 |
491.405 |
3,07%
|
45,13
|
44,3301
|
45,86
|
45,66
|
| 13/08/2026 |
518.842 |
2,29%
|
43,65
|
43,02
|
44,50
|
44,30
|
| 12/08/2026 |
470.878 |
-3,41%
|
44,84
|
43,155
|
45,25
|
43,31
|
| 11/08/2026 |
634.524 |
0,92%
|
44,90
|
44,42
|
46,24
|
44,84
|
| 10/08/2026 |
569.289 |
1,16%
|
44,20
|
43,61
|
44,56
|
44,46
|
| 07/08/2026 |
635.276 |
-0,18%
|
44,35
|
43,51
|
45,14
|
43,885
|
| 06/08/2026 |
1.721.020 |
1,99%
|
43,10
|
42,89
|
45,55
|
43,95
|
| 05/08/2026 |
3.292.753 |
-4,13%
|
45,70
|
41,12
|
45,9467
|
43,14
|
| 04/08/2026 |
1.883.550 |
3,63%
|
44,3637
|
42,65
|
45,52
|
45,24
|
| 03/08/2026 |
956.818 |
-1,86%
|
43,63
|
43,62
|
45,30
|
43,89
|
| 31/07/2026 |
454.244 |
-0,20%
|
44,18
|
43,26
|
44,74
|
44,72
|
| 30/07/2026 |
812.352 |
1,91%
|
44,30
|
43,93
|
45,21
|
44,81
|
| 29/07/2026 |
1.547.799 |
1,17%
|
44,25
|
43,135
|
44,70
|
43,93
|
| 28/07/2026 |
1.341.098 |
-1,67%
|
44,013
|
43,39
|
45,45
|
43,50
|
| 27/07/2026 |
748.725 |
-4,31%
|
46,43
|
44,37
|
46,43
|
44,37
|
| 24/07/2026 |
477.877 |
-1,92%
|
47,40
|
46,23
|
47,9703
|
46,43
|
| 23/07/2026 |
543.784 |
-2,01%
|
47,3704
|
46,82
|
49,575
|
47,35
|
| 22/07/2026 |
887.303 |
4,20%
|
47,35
|
47,14
|
48,81
|
48,36
|
| 21/07/2026 |
962.536 |
4,17%
|
45,00
|
44,28
|
46,96
|
46,41
|
| 20/07/2026 |
852.172 |
-2,53%
|
45,70
|
43,80
|
45,76
|
44,56
|
| 17/07/2026 |
906.348 |
-0,19%
|
45,78
|
45,22
|
46,68
|
45,70
|
| 16/07/2026 |
616.758 |
-3,12%
|
47,21
|
45,545
|
47,37
|
45,78
|
| 15/07/2026 |
570.375 |
-1,13%
|
47,75
|
46,62
|
48,265
|
47,21
|
| 14/07/2026 |
389.085 |
-0,36%
|
48,20
|
47,305
|
48,69
|
47,75
|
| 13/07/2026 |
529.036 |
2,17%
|
47,55
|
46,97
|
48,94
|
47,92
|
| 10/07/2026 |
589.444 |
0,60%
|
46,64
|
46,48
|
47,42
|
46,92
|
| 09/07/2026 |
983.393 |
-1,35%
|
47,57
|
46,09
|
47,57
|
46,64
|
| 08/07/2026 |
794.150 |
-2,84%
|
49,98
|
47,29
|
49,98
|
47,30
|
| 07/07/2026 |
1.288.705 |
2,14%
|
47,34
|
47,035
|
49,03
|
48,68
|
| 06/07/2026 |
605.207 |
-0,12%
|
47,68
|
46,4341
|
47,93
|
47,64
|
| 02/07/2026 |
737.175 |
5,50%
|
45,88
|
45,80
|
48,00
|
47,68
|
| 01/07/2026 |
1.025.964 |
-1,83%
|
45,1678
|
44,37
|
46,12
|
45,20
|
| 30/06/2026 |
1.581.842 |
0,15%
|
46,00
|
45,255
|
47,38
|
46,00
|
| 29/06/2026 |
1.018.530 |
-7,00%
|
49,52
|
45,665
|
49,52
|
45,93
|
| 26/06/2026 |
702.250 |
0,45%
|
47,9429
|
47,27
|
49,42
|
49,42
|
| 25/06/2026 |
621.745 |
1,98%
|
47,75
|
46,69
|
48,99
|
48,92
|
| 24/06/2026 |
825.728 |
-0,10%
|
48,13
|
46,62
|
48,245
|
48,04
|
| 23/06/2026 |
580.060 |
-3,22%
|
48,60
|
48,00
|
50,24
|
48,13
|
| 18/06/2026 |
377.361 |
-0,22%
|
52,46
|
49,73
|
52,46
|
49,73
|
| 17/06/2026 |
494.635 |
-1,28%
|
53,00
|
51,21
|
53,20
|
51,23
|
| 16/06/2026 |
580.544 |
-3,47%
|
53,77
|
51,19
|
53,95
|
51,93
|
| 15/06/2026 |
424.246 |
0,59%
|
53,00
|
52,57
|
54,00
|
53,77
|
| 12/06/2026 |
695.186 |
3,50%
|
50,65
|
50,65
|
53,81
|
53,48
|
| 11/06/2026 |
476.690 |
2,55%
|
50,20
|
50,20
|
52,025
|
51,67
|
| 10/06/2026 |
760.099 |
-1,02%
|
51,00
|
49,985
|
51,95
|
50,38
|
| 09/06/2026 |
745.105 |
3,77%
|
50,00
|
48,9058
|
51,14
|
50,92
|
| 08/06/2026 |
1.149.068 |
-3,77%
|
51,553
|
48,71
|
51,553
|
49,08
|
| 05/06/2026 |
767.552 |
-5,30%
|
53,35
|
50,50
|
54,69
|
51,03
|
| 04/06/2026 |
398.622 |
-2,78%
|
55,4647
|
53,94
|
56,01
|
53,97
|
| 03/06/2026 |
592.456 |
0,53%
|
54,50
|
54,50
|
56,935
|
55,48
|
| 02/06/2026 |
622.501 |
0,08%
|
56,5624
|
54,875
|
56,67
|
55,27
|
| 01/06/2026 |
1.392.803 |
4,05%
|
53,00
|
53,00
|
56,79
|
55,28
|
