CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 20196,987,226,947,167,161.116.400
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
02 jul. 20196,906,906,666,676,671.066.500
01 jul. 20197,027,106,846,926,921.191.900
28 jun. 20196,856,936,826,916,911.230.900
27 jun. 20196,746,956,716,826,82940.400
26 jun. 20196,856,866,626,736,731.191.700
25 jun. 20196,676,716,376,616,611.569.200
24 jun. 20196,917,036,636,676,671.455.900
21 jun. 20196,987,136,846,936,934.987.300
20 jun. 20196,837,096,746,916,912.832.300
19 jun. 20196,566,636,446,566,561.520.300
18 jun. 20196,336,746,326,566,561.726.500
17 jun. 20196,156,316,096,246,241.134.400
14 jun. 20196,246,346,136,226,221.601.200
13 jun. 20195,786,435,786,306,303.184.700
12 jun. 20195,735,785,655,695,69697.100
11 jun. 20195,835,965,785,815,811.149.200
10 jun. 20195,695,805,645,675,67890.200
07 jun. 20195,535,605,375,565,56793.100
06 jun. 20195,635,725,395,575,571.009.200
05 jun. 20195,835,905,565,625,62966.100
04 jun. 20195,715,835,665,805,801.649.600
03 jun. 20195,605,725,485,635,631.563.800
31 may. 20195,725,835,555,595,591.251.500
30 may. 20196,026,145,795,835,83911.300
29 may. 20195,766,055,756,036,03837.400
28 may. 20196,106,105,865,895,891.208.700
24 may. 20196,116,145,986,036,031.507.200
23 may. 20196,226,255,946,016,011.698.600
22 may. 20196,436,466,226,356,351.201.400
21 may. 20196,616,686,466,516,511.461.100
20 may. 20196,666,706,466,546,542.169.400
17 may. 20197,067,106,696,766,762.749.400
16 may. 20197,207,447,097,177,171.313.000
15 may. 20197,187,217,047,157,151.095.400
14 may. 20197,297,397,167,317,31998.400
13 may. 20197,627,627,037,187,182.006.900
10 may. 20197,817,937,727,887,88900.200
09 may. 20197,797,997,667,907,90825.500
08 may. 20198,018,127,917,927,92809.700
07 may. 20198,118,247,998,068,061.046.700
06 may. 20198,048,317,918,288,281.333.400
03 may. 20198,078,528,008,378,371.693.900
02 may. 20197,948,147,707,937,932.063.500
01 may. 20198,438,637,887,927,921.948.200
30 abr. 20198,488,518,318,418,411.315.700
29 abr. 20198,518,638,418,578,57645.300
26 abr. 20198,388,588,328,538,53968.400
25 abr. 20198,848,848,388,448,44877.300
24 abr. 20198,698,878,638,858,85904.300
*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