Stockscreener 앱 받기
3.91%
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $76.17 | $72.33 | $3.84 | 2,541,577.0 | +3.70% |
| 2024-11-20 | $73.22 | $71.38 | $1.84 | 3,486,353.0 | +0.97% |
| 2024-11-19 | $73.41 | $71.45 | $1.96 | 6,680,302.0 | -1.10% |
| 2024-11-18 | $74.17 | $72.80 | $1.37 | 2,794,044.0 | -1.06% |
| 2024-11-15 | $74.76 | $72.78 | $1.98 | 2,311,996.0 | -0.22% |
| 2024-11-14 | $74.83 | $72.94 | $1.89 | 2,538,598.0 | -0.08% |
| 2024-11-13 | $76.39 | $73.55 | $2.84 | 3,112,365.0 | -2.26% |
| 2024-11-12 | $78.10 | $75.26 | $2.84 | 3,862,345.0 | -3.69% |
| 2024-11-11 | $84.37 | $78.44 | $5.93 | 4,706,418.0 | -7.30% |
| 2024-11-08 | $89.24 | $84.75 | $4.49 | 4,392,226.0 | -5.48% |
| 2024-11-07 | $92.94 | $89.12 | $3.82 | 3,332,241.0 | -2.94% |
| 2024-11-06 | $93.30 | $91.41 | $1.89 | 4,760,175.0 | +1.58% |
| 2024-11-05 | $102.0 | $90.51 | $11.49 | 10,725,450.0 | -26.32% |
| 2024-11-04 | $126.4 | $123.5 | $2.88 | 1,291,779.0 | -1.05% |
| 2024-11-01 | $126.7 | $124.6 | $2.16 | 888,530.0 | -0.92% |
| 2024-10-31 | $127.6 | $125.8 | $1.74 | 650,515.0 | -0.83% |
| 2024-10-30 | $129.1 | $125.4 | $3.68 | 725,906.0 | +0.11% |
| 2024-10-29 | $128.6 | $126.8 | $1.80 | 782,069.0 | -2.38% |
| 2024-10-28 | $130.5 | $129.1 | $1.41 | 380,383.0 | +0.85% |
| 2024-10-25 | $130.9 | $128.8 | $2.15 | 507,557.0 | -0.70% |
| 2024-10-24 | $130.3 | $127.3 | $3.01 | 484,483.0 | +0.65% |
| 2024-10-23 | $131.8 | $127.6 | $4.19 | 591,991.0 | -1.86% |
| 2024-10-22 | $133.0 | $130.5 | $2.48 | 337,333.0 | -1.22% |
Celanese Corp 주식 (CE) 연도별 가격 이력
이 심층 분석에서는 Celanese Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celanese Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celanese Corp 주식 (CE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $126.7 | $71.38 | $55.35 | 57,424,399.0 | -39.99% |
| 2024-10 | $137.4 | $125.4 | $11.99 | 14,665,620.0 | -7.35% |
| 2024-09 | $142.5 | $116.9 | $25.66 | 21,663,713.0 | +4.10% |
| 2024-08 | $144.6 | $124.4 | $20.17 | 19,317,724.0 | -7.47% |
| 2024-07 | $147.9 | $130.9 | $16.94 | 15,091,599.0 | +4.64% |
| 2024-06 | $152.5 | $133.7 | $18.79 | 15,743,940.0 | -11.28% |
| 2024-05 | $169.5 | $147.8 | $21.75 | 14,473,345.0 | -1.02% |
| 2024-04 | $172.1 | $152.0 | $20.06 | 13,907,987.0 | -10.62% |
| 2024-03 | $172.2 | $150.5 | $21.66 | 13,532,117.0 | +13.09% |
| 2024-02 | $153.2 | $137.6 | $15.59 | 16,189,033.0 | +3.88% |
| 2024-01 | $156.0 | $141.6 | $14.44 | 14,092,624.0 | -5.84% |
Celanese Corp 주식 (CE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $159.1 | $137.9 | $21.13 | 16,279,001.0 | +12.05% |
| 2023-11 | $138.8 | $110.8 | $28.04 | 19,261,736.0 | +21.09% |
| 2023-10 | $125.9 | $112.2 | $13.79 | 16,964,420.0 | -8.77% |
| 2023-09 | $131.1 | $120.1 | $10.96 | 21,540,430.0 | -0.66% |
| 2023-08 | $127.7 | $115.9 | $11.80 | 31,521,862.0 | +0.77% |
| 2023-07 | $128.5 | $109.4 | $19.12 | 24,041,075.0 | +8.28% |
| 2023-06 | $118.8 | $103.5 | $15.33 | 30,564,703.0 | +11.32% |
| 2023-05 | $110.0 | $99.33 | $10.64 | 34,251,961.0 | -2.09% |
| 2023-04 | $112.7 | $99.58 | $13.16 | 16,346,691.0 | -2.43% |
| 2023-03 | $125.2 | $97.12 | $28.12 | 33,098,617.0 | -6.32% |
| 2023-02 | $128.4 | $110.2 | $18.20 | 18,220,500.0 | -5.66% |
| 2023-01 | $123.5 | $100.9 | $22.61 | 19,426,231.0 | +20.50% |
Celanese Corp 주식 (CE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $111.5 | $98.84 | $12.62 | 20,669,519.0 | -4.72% |
| 2022-11 | $112.3 | $90.07 | $22.21 | 26,515,977.0 | +11.63% |
| 2022-10 | $97.53 | $86.95 | $10.58 | 20,530,958.0 | +6.40% |
| 2022-09 | $118.9 | $86.70 | $32.22 | 26,143,599.0 | -18.51% |
| 2022-08 | $119.3 | $109.3 | $9.99 | 20,606,492.0 | -5.66% |
| 2022-07 | $123.6 | $104.7 | $18.84 | 21,696,823.0 | -0.09% |
| 2022-06 | $161.4 | $115.3 | $46.04 | 17,076,824.0 | -24.86% |
| 2022-05 | $159.2 | $135.6 | $23.57 | 22,201,786.0 | +6.52% |
| 2022-04 | $154.0 | $136.9 | $17.09 | 17,054,500.0 | +2.85% |
| 2022-03 | $147.1 | $132.3 | $14.88 | 26,060,403.0 | +2.58% |
| 2022-02 | $162.1 | $133.5 | $28.58 | 20,484,980.0 | -10.55% |
| 2022-01 | $176.5 | $149.2 | $27.32 | 14,262,635.0 | -7.35% |
1.96%
1.79%
자본화:
|
볼륨(24시간):