Premium
Century Aluminum Co (CENX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -12.200252419 | 23.77 | 24.22 | 20.8699 | 846596 | 22.05119985 | CS |
| 4 | -1.63 | -7.24444444444 | 22.5 | 25.39 | 20.8699 | 1000414 | 22.83553544 | CS |
| 12 | 6.27 | 42.9452054795 | 14.6 | 25.39 | 14.0805 | 1074642 | 19.57168362 | CS |
| 26 | 5.63 | 36.9422572178 | 15.24 | 25.39 | 11.404 | 1225771 | 17.20737439 | CS |
| 52 | 12.92 | 162.51572327 | 7.95 | 25.39 | 7.76 | 1361179 | 15.19215484 | CS |
| 156 | 7.15 | 52.1137026239 | 13.72 | 30.36 | 5.27 | 1619109 | 12.4234743 | CS |
| 260 | 13 | 165.184243964 | 7.87 | 30.36 | 2.91 | 1543358 | 11.72506563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 20.87 | -0.55 | -2.57 | 21.38 | 21.6 | 20.513 | 610489 |
| 1734046500 | 21.42 | -0.18 | -0.81 | 21.535 | 21.75 | 21.2 | 664306 |
| 1733960100 | 21.595 | -0.57 | -2.55 | 22.01 | 22.165 | 21.59 | 892429 |
| 1733873700 | 22.16 | -0.06 | -0.27 | 21.89 | 22.26 | 21.71 | 757279 |
| 1733787300 | 22.22 | -0.5 | -2.20 | 23.955 | 24.2 | 22.2 | 941841 |
| 1733528100 | 22.72 | -1.2 | -5.02 | 23.51 | 23.5367 | 22.31 | 872439 |
| 1733441700 | 23.92 | 0.16 | 0.67 | 24.205 | 24.22 | 23.6159 | 841942 |
| 1733355300 | 23.76 | -0.18 | -0.75 | 24.02 | 24.63 | 23.25 | 1109972 |
| 1733268900 | 23.94 | 1.26 | 5.56 | 23.905 | 25.39 | 23.3925 | 1459931 |
| 1733182500 | 22.68 | -0.15 | -0.66 | 22.93 | 22.93 | 21.96 | 779598 |
| 1732917840 | 22.83 | -0.21 | -0.91 | 23.08 | 23.27 | 22.29 | 526344 |
| 1732750500 | 23.04 | -0.8 | -3.36 | 23.97 | 24.2 | 22.88 | 945435 |
| 1732664100 | 23.84 | 0.6 | 2.58 | 23.015 | 24.14 | 22.86 | 934871 |
| 1732577700 | 23.24 | 0.75 | 3.36 | 22.72 | 23.38 | 22.355 | 1099441 |
| 1732318500 | 22.485 | -0.13 | -0.55 | 22.56 | 22.85 | 22.35 | 713256 |
| 1732232100 | 22.61 | -0.47 | -2.04 | 23.12 | 23.19 | 22.4 | 1181608 |
| 1732145700 | 23.08 | 0.12 | 0.52 | 22.94 | 23.54 | 22.685 | 709485 |
| 1732059300 | 22.96 | 0.72 | 3.24 | 22.14 | 22.99 | 22.1 | 719654 |
| 1731972900 | 22.24 | -0.38 | -1.68 | 22.62 | 22.677 | 21.73 | 1189075 |
| 1731713700 | 22.62 | 1.5 | 7.10 | 22.43 | 24.21 | 22.43 | 2627822 |
| 1731627300 | 21.12 | 0.43 | 2.08 | 21.193 | 21.47 | 20.67 | 1087339 |
| 1731540900 | 20.69 | -0.5 | -2.36 | 21.355 | 21.57 | 20.58 | 988618 |
| 1731454500 | 21.19 | -0.97 | -4.38 | 21.8 | 21.8 | 20.67 | 1445782 |
| 1731368100 | 22.16 | 0.05 | 0.23 | 22.35 | 22.45 | 21.64 | 988450 |
| 1731108900 | 22.11 | 0.01 | 0.05 | 21.64 | 22.29 | 21.315 | 1254883 |
| 1731022500 | 22.1 | 0.12 | 0.55 | 22.525 | 22.525 | 21.83 | 1053734 |
| 1730936100 | 21.98 | 0.93 | 4.42 | 21.4625 | 22.655 | 20.855 | 2403057 |
| 1730849700 | 21.05 | 3.51 | 20.01 | 18.74 | 22.29 | 18.645 | 4300559 |
| 1730763300 | 17.54 | 0.32 | 1.86 | 17.22 | 17.875 | 17.11 | 1383136 |
| 1730500500 | 17.22 | -0.43 | -2.44 | 17.68 | 17.8175 | 17.16 | 1023189 |
| 1730414100 | 17.65 | 0 | 0.00 | 17.45 | 17.825 | 17.34 | 645549 |
| 1730327700 | 17.65 | -0.16 | -0.87 | 17.68 | 18.34 | 17.53 | 827027 |
| 1730241300 | 17.805 | -0.43 | -2.33 | 18.22 | 18.36 | 17.68 | 842673 |
| 1730154900 | 18.23 | -0.03 | -0.16 | 17.95 | 18.4 | 17.8 | 781829 |
| 1729895700 | 18.26 | 0.51 | 2.87 | 17.97 | 19.335 | 17.79 | 1518330 |
| 1729809300 | 17.75 | 0.93 | 5.53 | 16.85 | 17.77 | 16.73 | 1572004 |
| 1729722900 | 16.82 | -0.14 | -0.83 | 16.6 | 17.1 | 16.545 | 729724 |
| 1729636500 | 16.96 | 0.29 | 1.74 | 16.79 | 17.346631 | 16.78 | 737811 |
| 1729550100 | 16.67 | -0.66 | -3.81 | 17.46 | 17.56 | 16.5932 | 645436 |
| 1729290900 | 17.33 | 0.38 | 2.24 | 17.25 | 17.44 | 16.96 | 711073 |
| 1729204500 | 16.95 | -0.76 | -4.29 | 17.85 | 17.88 | 16.92 | 907138 |
| 1729118100 | 17.71 | 0.32 | 1.84 | 17.59 | 17.85 | 17.3 | 762238 |
| 1729031700 | 17.39 | -0.02 | -0.11 | 17.15 | 17.635 | 16.722 | 773004 |
| 1728945300 | 17.41 | 0.1 | 0.58 | 16.97 | 17.55 | 16.8615 | 734209 |
| 1728686100 | 17.31 | 0.83 | 5.04 | 17.25 | 17.53 | 16.9671 | 1214747 |
| 1728599700 | 16.48 | 0.55 | 3.42 | 15.81 | 16.52 | 15.8 | 845505 |
| 1728513300 | 15.935 | 0.7 | 4.56 | 14.91 | 16.62 | 14.91 | 1371660 |
| 1728426900 | 15.24 | -0.65 | -4.09 | 15.4 | 15.44 | 14.89 | 1003710 |
| 1728340500 | 15.89 | -0.08 | -0.50 | 15.89 | 16.075 | 15.63 | 742793 |
| 1728081300 | 15.97 | 0.41 | 2.63 | 15.99 | 16.114999 | 15.74 | 505343 |
| 1727994900 | 15.56 | -0.75 | -4.57 | 15.56 | 15.86 | 15.5 | 555501 |
| 1727908500 | 16.305 | 0.04 | 0.22 | 16.085 | 16.5 | 16.085 | 566922 |
| 1727822100 | 16.27 | 0.04 | 0.25 | 16.41 | 16.61 | 16.12 | 1215912 |
| 1727735520 | 16.23 | 0.08 | 0.50 | 15.78 | 16.379999 | 15.78 | 985263 |
| 1727476500 | 16.149999 | -0.12 | -0.74 | 16.43 | 16.6733 | 15.99 | 875795 |
| 1727390100 | 16.27 | 1.29 | 8.61 | 15.92 | 16.35 | 15.82 | 974515 |
| 1727303700 | 14.98 | -0.4 | -2.60 | 15.03 | 15.35 | 14.9 | 655092 |
| 1727217300 | 15.38 | 0.73 | 4.98 | 15.56 | 15.81 | 15.13 | 1746637 |
| 1727130900 | 14.65 | 0.38 | 2.66 | 14.45 | 14.67 | 14.351 | 981568 |
| 1726871700 | 14.27 | -0.47 | -3.19 | 14.6 | 14.6 | 14.0805 | 1369797 |
| 1726785300 | 14.74 | 0.53 | 3.73 | 14.75 | 14.945 | 14.55 | 688288 |
| 1726698900 | 14.21 | -0.34 | -2.34 | 14.564 | 15.08 | 14.19 | 727164 |
| 1726612500 | 14.55 | 0.35 | 2.46 | 14.14 | 14.64 | 14.0621 | 1077053 |
| 1726526100 | 14.2 | 0.56 | 4.11 | 13.95 | 14.3 | 13.8109 | 919612 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
