XNYS
Datos históricos de Celanese Corporation
Celanese Corporation · CE
$45.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- +14.58%
- Máximo
- US$70.70
- 5 de mayo de 2026
- Mínimo
- US$35.13
- 18 de noviembre de 2025
- Volumen medio diario
- 2.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.37 | 46.04 | 44.55 | 45.02 | +0.47% | 1.05 M |
| 8 oct 2026 | 43.59 | 45.17 | 43.59 | 44.81 | +2.17% | 2.56 M |
| 7 oct 2026 | 44.50 | 45.05 | 43.63 | 43.86 | −2.21% | 1.08 M |
| 6 oct 2026 | 45.51 | 46.09 | 44.46 | 44.85 | −1.49% | 1.27 M |
| 5 oct 2026 | 44.52 | 46.15 | 43.85 | 45.53 | +3.03% | 1.42 M |
| 2 oct 2026 | 44.68 | 45.07 | 43.38 | 44.19 | −0.02% | 1.84 M |
| 1 oct 2026 | 44.41 | 44.41 | 42.17 | 44.20 | −0.38% | 1.39 M |
| 30 sep 2026 | 44.50 | 45.15 | 44.36 | 44.37 | −1.05% | 1.57 M |
| 29 sep 2026 | 45.64 | 45.65 | 44.40 | 44.84 | −2.35% | 1.56 M |
| 28 sep 2026 | 46.75 | 47.46 | 45.88 | 45.92 | −2.48% | 2.1 M |
| 25 sep 2026 | 47.40 | 48.93 | 46.60 | 47.09 | −0.99% | 1.59 M |
| 24 sep 2026 | 48.53 | 48.85 | 47.43 | 47.56 | −1.92% | 1.81 M |
| 23 sep 2026 | 47.99 | 49.67 | 47.99 | 48.49 | +2.21% | 2.96 M |
| 22 sep 2026 | 44.40 | 48.77 | 44.40 | 47.44 | +6.89% | 2.66 M |
| 21 sep 2026 | 45.70 | 46.25 | 44.37 | 44.38 | −2.27% | 2 M |
| 18 sep 2026 | 46.28 | 46.28 | 44.59 | 45.41 | −2.99% | 4.29 M |
| 17 sep 2026 | 47.29 | 47.46 | 46.47 | 46.81 | −0.13% | 1.39 M |
| 16 sep 2026 | 46.82 | 47.75 | 46.38 | 46.87 | −0.74% | 1.69 M |
| 15 sep 2026 | 45.02 | 47.41 | 44.92 | 47.22 | +5.45% | 2.29 M |
| 14 sep 2026 | 45.61 | 45.84 | 44.66 | 44.78 | −2.84% | 1.82 M |
| 11 sep 2026 | 46.14 | 47.10 | 46.08 | 46.09 | +0.81% | 2.03 M |
| 10 sep 2026 | 44.51 | 46.60 | 44.44 | 45.72 | +2.86% | 2.16 M |
| 9 sep 2026 | 44.89 | 45.89 | 44.05 | 44.45 | −0.18% | 1.45 M |
| 8 sep 2026 | 45.20 | 45.70 | 44.32 | 44.53 | −0.31% | 2.52 M |
| 4 sep 2026 | 44.70 | 45.96 | 44.56 | 44.67 | −1.17% | 1.23 M |
| 3 sep 2026 | 47.28 | 47.70 | 45.11 | 45.20 | −3.13% | 1.23 M |
| 2 sep 2026 | 44.04 | 47.12 | 44.04 | 46.66 | +5.73% | 2.39 M |
| 1 sep 2026 | 45.29 | 45.45 | 43.99 | 44.13 | −2.97% | 1.37 M |
| 31 ago 2026 | 45.71 | 46.06 | 44.83 | 45.48 | +1.07% | 1.74 M |
| 28 ago 2026 | 45.27 | 45.91 | 44.08 | 45.00 | +0.29% | 1.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.