Mercados españoles abiertos en 19 mins

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,31+0,07 (+0,68%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 2020------
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
03 jun. 20206,296,666,206,636,631.870.900
02 jun. 20206,156,256,126,186,18585.600
01 jun. 20205,996,275,876,086,081.351.100
29 may. 20205,895,995,565,965,961.992.300
28 may. 20205,746,115,735,905,902.405.200
27 may. 20205,285,745,205,745,742.227.600
26 may. 20205,145,275,045,185,181.814.800
22 may. 20204,874,924,724,894,89711.700
21 may. 20205,065,124,774,844,841.165.300
20 may. 20205,025,205,015,105,10554.400
19 may. 20204,915,164,764,904,90900.100
18 may. 20204,585,004,584,924,921.020.100
15 may. 20204,274,424,224,374,37750.900
14 may. 20204,304,404,084,304,30640.800
13 may. 20204,604,604,194,294,291.015.200
12 may. 20204,674,884,484,554,552.669.700
11 may. 20204,764,774,534,664,661.454.600
08 may. 20204,714,844,644,844,84852.300
07 may. 20204,464,784,464,634,63588.000
06 may. 20204,945,054,514,544,541.046.000
05 may. 20204,855,204,824,934,931.485.000
04 may. 20204,464,994,414,734,731.708.800
01 may. 20204,655,234,324,554,553.265.300
30 abr. 20204,644,644,314,354,351.018.200
29 abr. 20204,494,764,444,684,681.034.100
28 abr. 20204,394,474,184,344,34855.500
27 abr. 20204,134,353,994,304,302.529.700
24 abr. 20204,074,173,924,064,06555.000
23 abr. 20203,774,153,724,024,021.055.500
22 abr. 20203,903,983,713,713,71573.500
21 abr. 20203,914,303,763,793,791.086.300
20 abr. 20203,974,203,894,004,00846.400
17 abr. 20204,054,163,974,044,04839.100
16 abr. 20203,914,133,833,893,89622.800
15 abr. 20204,094,143,873,953,95781.600
14 abr. 20204,154,514,154,314,311.502.300
13 abr. 20204,194,324,044,144,141.078.200
09 abr. 20204,034,334,014,124,122.425.000
08 abr. 20203,824,003,823,913,91826.600
07 abr. 20203,654,083,633,773,771.677.500
06 abr. 20203,163,563,163,523,521.211.500
03 abr. 20203,323,412,913,043,041.410.100
02 abr. 20203,403,553,153,313,311.099.300
01 abr. 20203,503,663,253,363,361.739.000
31 mar. 20203,373,763,373,623,62831.000
30 mar. 20203,683,753,303,373,371.155.200
27 mar. 20203,603,793,383,753,75932.100
26 mar. 20203,664,203,613,773,772.901.500
25 mar. 20203,693,883,453,673,673.151.800
24 mar. 20203,253,683,173,673,671.908.000
*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