Premium
Celanese Corp (C1NS34)
BOV
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 | 0 | 213.15 | 213.15 | 206.85 | 5 | 208.8975 | DR |
| 4 | -7.95 | -3.59565807327 | 221.1 | 224.62 | 204 | 51 | 217.25997699 | DR |
| 12 | -151.3 | -41.5146110578 | 364.45 | 385.32 | 204 | 35 | 230.77340171 | DR |
| 26 | -164.25 | -43.5214626391 | 377.4 | 403.02 | 204 | 25 | 276.86394142 | DR |
| 52 | -167.61 | -44.0198550268 | 380.76 | 434.16 | 204 | 23 | 328.49487023 | DR |
| 156 | -247.9 | -53.7685717384 | 461.05 | 491.65 | 204 | 27 | 340.79078601 | DR |
| 260 | -23.11 | -9.78159654618 | 236.26 | 491.65 | 204 | 30 | 353.58689153 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 213.15 | 5.88 | 2.84 | 213.15 | 213.15 | 213.15 | 5 |
| 1734730200 | 207.27 | 0.42 | 0.20 | 206.85 | 207.27 | 206.85 | 3 |
| 1734643800 | 206.85 | -7.21 | -3.37 | 213.15 | 213.15 | 206.85 | 8 |
| 1734557400 | 214.06 | 4.96 | 2.37 | 214.06 | 214.06 | 214.06 | 6 |
| 1734470940 | 209.1 | 0.84 | 0.40 | 209.1 | 209.1 | 209.1 | 5 |
| 1734384540 | 208.26 | 2.08 | 1.01 | 208.13 | 208.26 | 208.13 | 102 |
| 1734125340 | 206.18 | 0.98 | 0.48 | 206.18 | 206.18 | 206.18 | 1 |
| 1734039000 | 205.2 | 1.2 | 0.59 | 205.2 | 205.2 | 205.2 | 3 |
| 1733952540 | 204 | -8.08 | -3.81 | 212.73 | 212.73 | 204 | 9 |
| 1733866140 | 212.08 | -10.52 | -4.73 | 211.64 | 212.08 | 211.64 | 4 |
| 1733779740 | 222.6 | 11.55 | 5.47 | 222.6 | 222.6 | 222.6 | 100 |
| 1733520600 | 211.05 | 0.63 | 0.30 | 211.89 | 211.89 | 211.05 | 54 |
| 1733434200 | 210.42 | -10.68 | -4.83 | 210.42 | 210.42 | 210.42 | 4 |
| 1733347800 | 221.1 | 0.22 | 0.10 | 221.1 | 221.1 | 221.1 | 50 |
| 1733261340 | 220.88 | -2.42 | -1.08 | 220.88 | 220.88 | 220.88 | 2 |
| 1733174940 | 223.3 | 4.28 | 1.95 | 224.62 | 224.62 | 223.3 | 6 |
| 1732915740 | 219.02 | 3.58 | 1.66 | 221.1 | 221.1 | 219.02 | 507 |
| 1732829400 | 215.44 | 0 | 0.00 | 215.44 | 215.44 | 215.44 | 0 |
| 1732743000 | 215.44 | 3.8 | 1.80 | 215.44 | 215.44 | 215.44 | 4 |
| 1732656600 | 211.64 | -12.02 | -5.37 | 214.28 | 214.58 | 211.64 | 301 |
| 1732570140 | 223.66 | 3.66 | 1.66 | 222.88 | 223.66 | 222.88 | 2 |
| 1732310940 | 220 | 1.18 | 0.54 | 220 | 220 | 220 | 5 |
| 1732224600 | 218.82 | 10.5 | 5.04 | 218.82 | 218.82 | 218.82 | 1 |
| 1732051800 | 208.32 | -2.49 | -1.18 | 208.32 | 208.32 | 208.32 | 5 |
| 1731965340 | 210.81 | -5.07 | -2.35 | 216.72 | 216.72 | 209.58 | 107 |
| 1731619800 | 215.88 | 1.76 | 0.82 | 214.41 | 215.88 | 213.15 | 14 |
| 1731533400 | 214.12 | -5.07 | -2.31 | 214.12 | 214.12 | 214.12 | 1 |
| 1731446940 | 219.19 | -10.25 | -4.47 | 224.36 | 224.36 | 219.19 | 112 |
| 1731360540 | 229.44 | -15.48 | -6.32 | 239.35 | 239.35 | 229.44 | 14 |
| 1731101400 | 244.92 | -10.17 | -3.99 | 248.76 | 248.9 | 244.92 | 7 |
| 1731014940 | 255.09 | -6.99 | -2.67 | 255.09 | 255.09 | 255.09 | 2 |
| 1730928600 | 262.08 | -0.73 | -0.28 | 262.33999 | 262.33999 | 262.08 | 103 |
| 1730842200 | 262.81 | -96.46 | -26.85 | 264.89 | 265.98 | 262.81 | 105 |
| 1730755800 | 359.27 | -4.81 | -1.32 | 359.64 | 359.64 | 359.27 | 5 |
| 1730496600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1730410200 | 364.08 | -0.96 | -0.26 | 364.08 | 364.08 | 364.08 | 4 |
| 1730323800 | 365.04 | -2.23 | -0.61 | 365.04 | 365.04 | 365.04 | 2 |
| 1730237340 | 367.27 | -3.8 | -1.02 | 367.27 | 367.27 | 367.27 | 2 |
| 1730151000 | 371.07 | 3.66 | 1.00 | 371.07 | 371.07 | 371.07 | 2 |
| 1729891800 | 367.41 | 0.74 | 0.20 | 367.41 | 367.41 | 367.41 | 1 |
| 1729805400 | 366.67 | 0 | 0.00 | 366.67 | 366.67 | 366.67 | 0 |
| 1729719000 | 366.67 | -9.53 | -2.53 | 366.67 | 366.67 | 366.67 | 3 |
| 1729632600 | 376.2 | -2.1 | -0.56 | 374.3 | 376.2 | 374.3 | 57 |
| 1729546140 | 378.3 | -7.02 | -1.82 | 378.3 | 378.3 | 378.3 | 1 |
| 1729287000 | 385.32 | 6.76 | 1.79 | 385.32 | 385.32 | 385.32 | 2 |
| 1729200540 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729114140 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729027740 | 378.56 | 0.24 | 0.06 | 378.56 | 378.56 | 378.56 | 5 |
| 1728941340 | 378.32 | -3.2 | -0.84 | 378.32 | 378.32 | 378.32 | 3 |
| 1728682200 | 381.52 | 5.6 | 1.49 | 381.52 | 381.52 | 381.52 | 2 |
| 1728595740 | 375.92 | 5.48 | 1.48 | 375.92 | 375.92 | 375.92 | 3 |
| 1728509400 | 370.44 | 10.8 | 3.00 | 370.44 | 370.44 | 370.44 | 4 |
| 1728422940 | 359.64 | -12.5 | -3.36 | 359.64 | 359.64 | 359.64 | 4 |
| 1728336600 | 372.14 | 7.69 | 2.11 | 372.14 | 372.14 | 372.14 | 2 |
| 1728077400 | 364.45 | 0 | 0.00 | 364.45 | 364.45 | 364.45 | 0 |
| 1727991000 | 364.45 | -2.96 | -0.81 | 364.45 | 364.45 | 364.45 | 1 |
| 1727904540 | 367.41 | -2.96 | -0.80 | 367.41 | 367.41 | 367.41 | 1 |
| 1727818200 | 370.37 | 1.39 | 0.38 | 370.37 | 370.37 | 370.37 | 1 |
| 1727731800 | 368.98 | -11.02 | -2.90 | 368.98 | 368.98 | 368.98 | 4 |
| 1727472600 | 380 | 0 | 0.00 | 384.61 | 384.61 | 380 | 2 |
| 1727386140 | 380 | 23.6 | 6.62 | 379.08 | 380 | 379.08 | 17 |
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
