Premium
Celanese Corp (DG3)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.774971297359 | 69.68 | 71.7 | 69.68 | 500 | 70.64870052 | DE |
| 4 | 3.94 | 5.94447797224 | 66.28 | 71.7 | 62.7 | 603 | 67.23348265 | DE |
| 12 | -46.23 | -39.6994418205 | 116.45 | 116.45 | 62.7 | 853 | 71.67464014 | DE |
| 26 | -58.08 | -45.2689010133 | 128.3 | 133.6 | 62.7 | 433 | 74.74734535 | DE |
| 52 | -62.58 | -47.1234939759 | 132.8 | 160.1 | 62.7 | 282 | 88.22912273 | DE |
| 156 | -44.33 | -38.699257966 | 114.55 | 160.1 | 62.7 | 238 | 94.27566013 | DE |
| 260 | -44.33 | -38.699257966 | 114.55 | 160.1 | 62.7 | 238 | 94.27566013 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 70.16 | -0.96 | -1.35 | 70.599999 | 70.64 | 70.16 | 60 |
| 1737581220 | 71.12 | -0.56 | -0.78 | 71.5 | 71.7 | 70.76 | 665 |
| 1737494820 | 71.68 | 1.16 | 1.64 | 70.12 | 71.68 | 70.12 | 276 |
| 1737408420 | 70.52 | 0.32 | 0.46 | 70.8 | 71.04 | 69.819999 | 326 |
| 1737149220 | 70.2 | 0.4 | 0.57 | 69.68 | 70.58 | 69.68 | 1174 |
| 1737062820 | 69.8 | 0.6 | 0.87 | 69.319999 | 69.8 | 68.18 | 545 |
| 1736976420 | 69.2 | 0.2 | 0.29 | 69.3 | 69.88 | 68.92 | 294 |
| 1736890020 | 69 | 4.4 | 6.81 | 66.099999 | 69.239999 | 66.099999 | 2296 |
| 1736803620 | 64.599999 | 0.6 | 0.94 | 63.78 | 64.599999 | 63.78 | 455 |
| 1736544420 | 64 | 0.98 | 1.56 | 63.28 | 64 | 62.7 | 204 |
| 1736458020 | 63.02 | 0.02 | 0.03 | 63.28 | 63.3 | 63.02 | 100 |
| 1736371620 | 63 | -1.62 | -2.51 | 64.68 | 64.68 | 62.9 | 368 |
| 1736285220 | 64.62 | 0.78 | 1.22 | 63.72 | 64.92 | 63.72 | 1886 |
| 1736198820 | 63.84 | -1.16 | -1.78 | 64.54 | 64.819998 | 63.3 | 1382 |
| 1735939620 | 65 | -2.04 | -3.04 | 66.28 | 67.06 | 65 | 339 |
| 1735853220 | 67.04 | 1.4 | 2.13 | 67.22 | 68.68 | 67 | 247 |
| 1735594020 | 65.64 | -0.32 | -0.49 | 66.099999 | 66.16 | 65.48 | 72 |
| 1735334820 | 65.959998 | 0.02 | 0.03 | 66.28 | 66.58 | 65.7 | 156 |
| 1734989220 | 65.94 | 0.3 | 0.46 | 65.98 | 67.099999 | 65.8 | 224 |
| 1734730020 | 65.64 | 0.7 | 1.08 | 64.14 | 65.78 | 64.14 | 290 |
| 1734643620 | 64.94 | -1.18 | -1.78 | 65.86 | 65.92 | 64.94 | 354 |
| 1734557220 | 66.12 | 0.82 | 1.26 | 65.019999 | 66.12 | 65.019999 | 325 |
| 1734470820 | 65.3 | 0.06 | 0.09 | 65.08 | 65.8 | 64.959998 | 1294 |
| 1734384420 | 65.239999 | 0.9 | 1.40 | 64.959998 | 65.62 | 64.519999 | 663 |
| 1734125220 | 64.34 | -0.7 | -1.08 | 65.599999 | 66.22 | 64.34 | 774 |
| 1734038820 | 65.04 | -0.06 | -0.09 | 64.9 | 66.019999 | 64.58 | 877 |
| 1733952420 | 65.099999 | -1.68 | -2.52 | 65.9 | 67 | 64.519999 | 1093 |
| 1733866020 | 66.78 | -3.16 | -4.52 | 68.92 | 69.099999 | 66.78 | 1215 |
| 1733779620 | 69.94 | 3.98 | 6.03 | 66.5 | 70.62 | 66.18 | 2256 |
| 1733520420 | 65.959998 | 0.04 | 0.06 | 65.86 | 66.599999 | 65.42 | 1060 |
| 1733434020 | 65.92 | -1.58 | -2.34 | 67 | 67.459999 | 65.48 | 277 |
| 1733347620 | 67.5 | -1.6 | -2.32 | 69.5 | 69.9 | 67.2 | 834 |
| 1733261220 | 69.099999 | -1.5 | -2.12 | 70.28 | 71.22 | 69.099999 | 402 |
| 1733174820 | 70.599999 | 1.1 | 1.58 | 69.62 | 70.92 | 69.62 | 433 |
| 1732915620 | 69.5 | -0.38 | -0.54 | 69.02 | 70.4 | 68.54 | 1930 |
| 1732829220 | 69.88 | 0.72 | 1.04 | 69.52 | 69.88 | 69.52 | 373 |
| 1732742820 | 69.16 | -0.58 | -0.83 | 69.599999 | 69.599999 | 68.9 | 306 |
| 1732656420 | 69.739999 | -3.54 | -4.83 | 72.58 | 73.2 | 69.739999 | 369 |
| 1732570020 | 73.28 | 1.32 | 1.83 | 72.22 | 73.72 | 71.739999 | 332 |
| 1732310820 | 71.959999 | 0.2 | 0.28 | 72.04 | 72.94 | 71.599999 | 921 |
| 1732224420 | 71.76 | 2.82 | 4.09 | 69.44 | 72.459999 | 69 | 182 |
| 1732138020 | 68.94 | 0.1 | 0.15 | 68.78 | 69.4 | 68 | 279 |
| 1732051620 | 68.84 | -0.04 | -0.06 | 68.34 | 68.84 | 68.34 | 170 |
| 1731965220 | 68.88 | -1.12 | -1.60 | 70.3 | 71.54 | 68.88 | 1939 |
| 1731705960 | 70 | 0.54 | 0.78 | 69.76 | 70.7 | 69.16 | 536 |
| 1731619560 | 69.459999 | -0.28 | -0.40 | 70.5 | 70.8 | 69.459999 | 898 |
| 1731533160 | 69.739999 | -1.26 | -1.77 | 74 | 74 | 69.739999 | 1077 |
| 1731446820 | 71 | -2.58 | -3.51 | 74.239999 | 74.44 | 71 | 952 |
| 1731360420 | 73.58 | -6.94 | -8.62 | 79.819999 | 80.54 | 73.58 | 3414 |
| 1731101220 | 80.52 | -2.84 | -3.41 | 83.38 | 83.38 | 79.62 | 1143 |
| 1731014760 | 83.36 | -2.18 | -2.55 | 86.48 | 88.8 | 82.94 | 1983 |
| 1730928360 | 85.54 | 2.34 | 2.81 | 86.84 | 87.68 | 85.54 | 2332 |
| 1730841960 | 83.2 | -30.7 | -26.95 | 96.1 | 96.54 | 83.2 | 4508 |
| 1730755560 | 113.9 | -1.7 | -1.47 | 113.85 | 113.9 | 113.85 | 51 |
| 1730496360 | 115.6 | -0.5 | -0.43 | 116.45 | 116.45 | 115.45 | 15 |
| 1730409960 | 116.1 | -1.4 | -1.19 | 116.15 | 116.15 | 116.1 | 152 |
| 1730323560 | 117.5 | -2.35 | -1.96 | 117.5 | 117.5 | 117.5 | 7 |
| 1730237160 | 119.85 | 0.2 | 0.17 | 119.85 | 119.85 | 119.85 | 76 |
| 1730150760 | 119.65 | -1.15 | -0.95 | 119.65 | 119.65 | 119.65 | 5 |
| 1729888020 | 120.8 | -0.5 | -0.41 | 120.8 | 120.8 | 120.8 | 12 |
| 1729801560 | 121.3 | 0 | 0.00 | 121.3 | 121.3 | 121.3 | 0 |
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
