CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 20196,987,036,886,926,92640.200
20 nov. 20196,937,226,917,017,01973.700
19 nov. 20197,067,116,946,986,98577.100
18 nov. 20197,167,176,877,017,011.052.300
15 nov. 20197,187,357,047,127,12727.600
14 nov. 20197,307,407,067,087,081.060.500
13 nov. 20197,307,557,237,397,391.204.300
12 nov. 20197,998,017,277,487,482.711.100
11 nov. 20198,098,097,777,927,921.336.500
08 nov. 20198,358,418,138,288,281.496.400
07 nov. 20198,118,428,098,338,332.018.000
06 nov. 20196,668,406,667,867,865.586.000
05 nov. 20196,907,136,737,057,052.647.800
04 nov. 20196,606,906,436,896,892.069.300
01 nov. 20195,966,435,956,416,413.385.500
31 oct. 20196,036,195,805,835,831.815.800
30 oct. 20196,306,316,056,106,101.818.900
29 oct. 20196,176,336,036,336,331.217.400
28 oct. 20196,136,326,116,176,171.572.000
25 oct. 20195,826,125,806,026,021.643.200
24 oct. 20196,226,285,815,825,821.400.200
23 oct. 20196,046,305,946,226,221.073.000
22 oct. 20196,156,225,936,046,041.563.400
21 oct. 20196,516,616,106,106,101.066.800
18 oct. 20196,176,446,156,376,371.063.200
17 oct. 20196,236,386,086,176,171.032.400
16 oct. 20196,206,316,076,166,161.340.300
15 oct. 20196,196,425,976,256,251.260.300
14 oct. 20196,366,366,126,206,201.023.000
11 oct. 20196,246,536,216,426,42921.800
10 oct. 20196,336,466,126,166,16896.300
09 oct. 20196,406,436,186,316,31575.000
08 oct. 20196,256,336,126,316,31862.000
07 oct. 20196,356,616,276,366,361.034.900
04 oct. 20196,366,456,236,356,35534.300
03 oct. 20196,226,406,146,326,32872.800
02 oct. 20196,426,426,176,316,31744.500
01 oct. 20196,696,986,446,496,491.010.600
30 sept. 20196,656,756,566,646,641.049.800
27 sept. 20196,556,836,556,686,68715.000
26 sept. 20196,946,946,536,586,581.004.500
25 sept. 20196,527,016,527,007,001.027.400
24 sept. 20197,277,316,546,556,551.808.000
23 sept. 20197,047,366,987,277,27826.400
20 sept. 20196,997,306,997,187,182.057.900
19 sept. 20196,997,246,987,027,02759.800
18 sept. 20197,047,156,907,017,011.012.700
17 sept. 20197,127,156,887,087,08987.100
16 sept. 20197,007,346,887,247,24877.900
13 sept. 20197,087,296,957,057,05804.100
12 sept. 20196,847,036,516,936,931.414.700
11 sept. 20196,616,986,416,896,891.335.900
10 sept. 20196,046,645,976,626,621.144.400
09 sept. 20195,786,105,676,016,011.266.900
06 sept. 20195,855,905,615,685,681.179.900
05 sept. 20195,655,865,655,795,79756.500
04 sept. 20195,415,605,385,495,49761.700
03 sept. 20195,345,505,215,265,261.033.700
30 ago. 20195,585,715,465,515,511.483.900
29 ago. 20195,375,575,335,515,51868.400
28 ago. 20195,115,365,025,265,26866.600
27 ago. 20195,525,555,135,155,15868.000
26 ago. 20195,605,605,385,475,47509.700
23 ago. 20195,855,855,475,485,481.317.100
22 ago. 20196,086,105,795,805,80600.100
21 ago. 20196,286,296,076,076,07395.300
20 ago. 20196,166,306,096,176,171.257.900
19 ago. 20196,116,306,096,216,211.896.700
16 ago. 20195,766,025,765,975,97800.500
15 ago. 20195,895,975,595,675,671.066.300
14 ago. 20196,166,335,835,885,881.065.400
13 ago. 20196,316,626,236,486,481.421.900
12 ago. 20196,626,626,316,326,321.003.300
09 ago. 20197,097,096,686,696,69769.500
08 ago. 20196,847,136,817,117,11836.000
07 ago. 20196,696,836,606,816,81899.400
06 ago. 20197,157,196,746,866,86872.800
05 ago. 20196,827,066,647,027,02902.700
02 ago. 20197,527,526,807,027,021.415.300
01 ago. 20197,087,346,967,037,031.465.900
31 jul. 20197,387,427,087,197,191.261.100
30 jul. 20197,017,436,957,377,371.063.000
29 jul. 20197,427,426,947,147,141.373.200
26 jul. 20197,327,397,237,337,33994.500
25 jul. 20197,837,837,157,327,321.774.400
24 jul. 20197,467,897,467,837,831.144.100
23 jul. 20197,587,677,437,537,53986.300
22 jul. 20197,397,597,287,447,441.543.000
19 jul. 20197,197,507,167,397,391.343.500
18 jul. 20196,987,226,947,167,161.115.000
17 jul. 20197,127,166,947,027,02863.500
16 jul. 20197,127,357,047,137,13799.300
15 jul. 20197,057,226,987,117,112.273.500
12 jul. 20196,867,066,826,946,94853.900
11 jul. 20196,896,936,746,886,88768.300
10 jul. 20196,826,996,696,906,901.650.700
09 jul. 20196,766,796,236,716,712.414.300
08 jul. 20196,806,976,706,856,851.147.900
05 jul. 20196,536,876,536,836,83699.300
03 jul. 20196,706,716,566,666,66532.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines