Stockscreener 앱 받기
1.82%
시간 외 거래:
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $68.60 | $66.73 | $1.87 | 7,243,072.0 | +1.82% |
| 2024-12-19 | $68.74 | $66.99 | $1.75 | 2,305,245.0 | -1.34% |
| 2024-12-18 | $70.09 | $67.65 | $2.44 | 2,966,876.0 | -0.69% |
| 2024-12-17 | $68.75 | $67.51 | $1.24 | 2,164,904.0 | +0.37% |
| 2024-12-16 | $69.08 | $67.40 | $1.68 | 3,134,691.0 | -0.61% |
| 2024-12-13 | $68.69 | $67.03 | $1.66 | 2,229,269.0 | -0.39% |
| 2024-12-12 | $69.32 | $67.86 | $1.46 | 1,985,501.0 | +1.19% |
| 2024-12-11 | $69.75 | $67.64 | $2.11 | 2,492,870.0 | -2.31% |
| 2024-12-10 | $72.33 | $69.53 | $2.80 | 2,720,396.0 | -3.82% |
| 2024-12-09 | $75.41 | $72.03 | $3.38 | 3,070,661.0 | +2.67% |
| 2024-12-06 | $70.62 | $68.88 | $1.74 | 2,312,363.0 | +1.58% |
| 2024-12-05 | $71.50 | $69.02 | $2.48 | 5,260,865.0 | -2.06% |
| 2024-12-04 | $72.16 | $70.40 | $1.76 | 2,706,185.0 | -2.21% |
| 2024-12-03 | $74.77 | $72.21 | $2.56 | 2,158,531.0 | -2.32% |
| 2024-12-02 | $74.39 | $72.70 | $1.69 | 2,735,631.0 | +1.38% |
| 2024-11-29 | $74.45 | $72.50 | $1.95 | 2,858,347.0 | +0.41% |
| 2024-11-27 | $74.49 | $72.84 | $1.65 | 1,531,701.0 | +0.08% |
| 2024-11-26 | $75.88 | $72.77 | $3.11 | 2,303,213.0 | -4.77% |
| 2024-11-25 | $77.43 | $74.70 | $2.73 | 2,598,230.0 | +2.41% |
| 2024-11-22 | $76.10 | $74.57 | $1.53 | 2,772,639.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $75.41 | $66.73 | $8.68 | 52,730,132.0 | -6.78% |
| 2024-11 | $126.7 | $71.38 | $55.35 | 71,958,828.0 | -41.88% |
| 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% |
0.06%
0.99%
자본화:
|
볼륨(24시간):