Mercados españoles cerrados

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,60+0,06 (+0,80%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 20207,677,807,527,607,60816.600
22 oct. 20207,607,607,297,547,54802.900
21 oct. 20207,687,787,587,617,61734.900
20 oct. 20207,667,837,567,737,73587.600
19 oct. 20207,758,037,487,507,50925.300
16 oct. 20207,807,847,557,667,66694.300
15 oct. 20207,717,907,587,837,83631.100
14 oct. 20207,818,087,737,987,98853.800
13 oct. 20207,597,807,507,747,74549.500
12 oct. 20207,988,047,637,787,781.474.600
09 oct. 20207,848,147,657,977,971.439.600
08 oct. 20207,357,617,277,597,59895.500
07 oct. 20207,077,367,027,217,21744.200
06 oct. 20207,307,466,876,886,881.179.500
05 oct. 20207,237,367,017,157,15888.800
02 oct. 20206,717,246,717,137,13701.300
01 oct. 20207,177,196,666,946,941.244.700
30 sept. 20207,097,316,987,127,121.064.300
29 sept. 20207,317,437,047,137,13973.700
28 sept. 20207,357,537,247,357,351.321.700
25 sept. 20207,167,287,037,117,11880.400
24 sept. 20207,457,567,207,277,27897.000
23 sept. 20207,928,057,497,497,49927.900
22 sept. 20208,088,157,797,967,96641.300
21 sept. 20208,798,827,937,997,991.521.200
18 sept. 20209,459,628,979,209,204.374.100
17 sept. 20209,439,639,239,359,35938.100
16 sept. 20209,509,839,219,699,691.696.300
15 sept. 202010,6611,089,279,339,333.350.300
14 sept. 20209,8711,119,8610,5110,512.282.600
11 sept. 20209,6510,029,599,699,69685.000
10 sept. 20209,419,759,419,589,58996.200
09 sept. 20209,569,639,289,449,441.500.900
08 sept. 20209,609,739,279,429,42660.100
04 sept. 202010,3410,419,599,829,82748.900
03 sept. 202010,2110,3910,0010,1510,15819.700
02 sept. 202010,1410,359,7610,3210,32889.000
01 sept. 20209,9110,179,5510,1710,17803.800
31 ago. 20209,9810,069,739,879,871.365.300
28 ago. 20209,409,919,229,909,901.636.400
27 ago. 20209,369,389,059,299,29612.400
26 ago. 20209,339,489,289,329,32452.900
25 ago. 20209,489,489,099,329,32836.200
24 ago. 20209,189,299,039,249,24719.800
21 ago. 20209,339,339,019,079,07804.400
20 ago. 20209,499,539,089,439,43614.100
19 ago. 20209,639,979,439,689,68727.500
18 ago. 20209,909,989,639,659,65429.300
17 ago. 202010,0410,109,779,859,85469.600
14 ago. 202010,0010,079,679,949,94642.800
13 ago. 202010,3310,4110,0310,1110,11735.300
12 ago. 202010,5610,6910,1310,3110,31876.500
11 ago. 202011,0011,0510,1810,2410,241.242.100
10 ago. 202010,6111,3310,5010,8310,831.544.000
07 ago. 202010,4410,569,6510,5310,531.057.300
06 ago. 20208,8310,958,6010,5610,563.427.700
05 ago. 20209,7910,769,6010,3210,322.505.300
04 ago. 20209,249,669,119,579,571.548.900
03 ago. 20208,749,548,739,279,272.582.700
31 jul. 20207,648,747,608,718,715.059.500
30 jul. 20207,557,737,407,687,68513.100
29 jul. 20207,647,817,577,777,77455.500
28 jul. 20207,677,737,547,597,59927.400
27 jul. 20207,537,767,467,747,741.070.400
24 jul. 20207,437,627,217,477,471.089.200
23 jul. 20207,737,837,447,537,531.162.700
22 jul. 20207,757,907,657,717,71758.100
21 jul. 20207,787,937,747,817,811.343.200
20 jul. 20207,667,807,587,657,65474.500
17 jul. 20207,707,847,617,737,73880.000
16 jul. 20207,497,847,427,677,67908.400
15 jul. 20207,637,677,317,617,61901.200
14 jul. 20207,107,467,067,467,461.183.300
13 jul. 20207,427,627,127,157,15811.600
10 jul. 20206,977,346,947,337,33863.400
09 jul. 20207,237,376,966,976,97787.600
08 jul. 20207,007,247,007,207,20831.600
07 jul. 20207,177,176,926,996,99647.300
06 jul. 20207,227,307,027,257,251.751.500
02 jul. 20206,987,266,946,966,96912.300
01 jul. 20207,127,206,726,816,811.231.100
30 jun. 20206,907,236,687,137,132.251.600
29 jun. 20206,887,196,726,966,961.614.200
26 jun. 20206,636,796,486,776,771.928.700
25 jun. 20206,426,756,266,726,721.238.200
24 jun. 20207,157,286,806,916,911.676.300
23 jun. 20207,167,307,117,297,29866.600
22 jun. 20206,796,996,616,976,97693.100
19 jun. 20207,037,096,786,856,85680.100
18 jun. 20207,027,156,886,936,93573.100
17 jun. 20207,067,266,907,087,08996.200
16 jun. 20207,337,336,907,067,061.012.100
15 jun. 20206,486,826,306,696,691.157.100
12 jun. 20206,486,736,406,706,701.184.300
11 jun. 20207,347,346,116,126,121.482.500
10 jun. 20207,807,857,577,647,641.955.300
09 jun. 20207,607,907,557,837,831.131.800
08 jun. 20207,507,897,507,877,871.361.800
05 jun. 20206,867,596,827,437,432.633.700
04 jun. 20206,586,866,436,746,741.682.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...