XNAS
Datos históricos de Century Aluminum Company
Century Aluminum Company · CENX
$36.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:03 UTC
- Variación en el periodo
- +21.36%
- Máximo
- US$70.43
- 2 de junio de 2026
- Mínimo
- US$25.40
- 21 de noviembre de 2025
- Volumen medio diario
- 2.14 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 | 36.90 | 37.19 | 36.17 | 36.76 | +1.04% | 990,354.835 |
| 8 oct 2026 | 35.80 | 36.67 | 35.59 | 36.38 | +0.97% | 1.82 M |
| 7 oct 2026 | 36.17 | 36.21 | 35.52 | 36.03 | −3.09% | 2.68 M |
| 6 oct 2026 | 37.18 | 37.44 | 36.62 | 37.18 | +0.65% | 1.63 M |
| 5 oct 2026 | 35.71 | 37.45 | 35.66 | 36.94 | +3.71% | 1.86 M |
| 2 oct 2026 | 36.00 | 36.56 | 35.44 | 35.62 | −1.03% | 1.99 M |
| 1 oct 2026 | 35.47 | 36.07 | 35.04 | 35.99 | +0.03% | 2.19 M |
| 30 sep 2026 | 36.45 | 37.02 | 35.72 | 35.98 | −0.61% | 2.02 M |
| 29 sep 2026 | 37.47 | 37.50 | 35.79 | 36.20 | −3.21% | 2.65 M |
| 28 sep 2026 | 38.21 | 38.26 | 36.97 | 37.40 | −2.58% | 2.58 M |
| 25 sep 2026 | 38.26 | 38.85 | 37.91 | 38.39 | +0.71% | 869,712.625 |
| 24 sep 2026 | 38.15 | 38.46 | 37.61 | 38.12 | −1.80% | 1.22 M |
| 23 sep 2026 | 38.89 | 39.48 | 38.27 | 38.82 | −1.47% | 1.1 M |
| 22 sep 2026 | 39.63 | 40.10 | 38.77 | 39.40 | +0.77% | 1.25 M |
| 21 sep 2026 | 39.50 | 39.76 | 38.97 | 39.10 | +0.23% | 1.18 M |
| 18 sep 2026 | 41.23 | 41.45 | 38.89 | 39.01 | −4.27% | 4.16 M |
| 17 sep 2026 | 40.69 | 41.23 | 40.33 | 40.75 | +2.39% | 1.48 M |
| 16 sep 2026 | 40.31 | 40.98 | 39.26 | 39.80 | +0.23% | 1.71 M |
| 15 sep 2026 | 41.99 | 42.09 | 39.52 | 39.71 | −4.41% | 1.98 M |
| 14 sep 2026 | 43.00 | 43.10 | 41.32 | 41.54 | −5.70% | 1.62 M |
| 11 sep 2026 | 44.94 | 45.48 | 43.28 | 44.05 | −0.70% | 1.22 M |
| 10 sep 2026 | 45.84 | 46.89 | 43.98 | 44.36 | −6.98% | 2.29 M |
| 9 sep 2026 | 48.98 | 49.77 | 47.05 | 47.69 | −0.54% | 1.32 M |
| 8 sep 2026 | 48.24 | 49.77 | 47.84 | 47.95 | +2.51% | 1.39 M |
| 4 sep 2026 | 46.77 | 47.39 | 46.28 | 46.78 | −1.55% | 1.07 M |
| 3 sep 2026 | 48.65 | 48.87 | 47.02 | 47.51 | +0.49% | 1.22 M |
| 2 sep 2026 | 47.42 | 48.17 | 46.92 | 47.28 | +1.07% | 1.49 M |
| 1 sep 2026 | 44.85 | 48.04 | 44.74 | 46.78 | +2.21% | 1.92 M |
| 31 ago 2026 | 47.00 | 47.38 | 45.28 | 45.77 | −1.76% | 1.26 M |
| 28 ago 2026 | 46.26 | 46.97 | 45.52 | 46.59 | +1.53% | 1.77 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.