Dati storici Century Aluminum - CENX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,40	18,26	16,76	17,70	1.320.279	0,70	4,02%
1 Mese	15,60	18,64	14,916	17,02	1.585.402	2,50	16,03%
3 Mesi	11,00	18,64	9,645	13,49	1.434.131	7,10	64,55%
6 Mesi	5,80	18,64	5,70	11,31	1.516.008	12,30	212,07%
1 Anno	8,30	18,64	5,70	9,87	1.336.485	9,80	118,07%
3 Anni	15,75	30,36	5,27	11,93	1.704.375	2,35	14,92%
5 Anni	8,38	30,36	2,91	10,66	1.548.362	9,72	115,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	17,97	0,36	2,04%	17,75	18,13	17,53	1.368.179
26 Apr 2024	17,61	0,22	1,27%	17,24	17,74	16,93	1.084.572
25 Apr 2024	17,39	-0,16	-0,91%	17,55	17,83	17,25	1.186.070
24 Apr 2024	17,55	-0,44	-2,45%	17,25	17,87	16,76	1.453.053
23 Apr 2024	17,99	0,10	0,56%	17,72	18,26	17,2173	1.226.994
20 Apr 2024	17,89	0,47	2,70%	17,40	18,09	17,10	1.650.708
19 Apr 2024	17,42	-0,09	-0,51%	17,67	17,825	17,02	1.252.519
18 Apr 2024	17,51	0,01	0,06%	17,93	18,37	17,425	2.022.603
17 Apr 2024	17,50	-0,25	-1,41%	17,00	17,5475	16,70	1.700.934
16 Apr 2024	17,75	1,27	7,71%	17,20	18,64	17,19	2.516.389
13 Apr 2024	16,48	-0,25	-1,49%	17,35	17,86	16,25	1.530.700
12 Apr 2024	16,73	-0,01	-0,06%	16,80	16,90	16,27	870.140
11 Apr 2024	16,74	-0,28	-1,65%	16,15	16,88	16,10	1.353.169
10 Apr 2024	17,02	-0,07	-0,41%	17,30	17,5799	16,64	1.302.688
09 Apr 2024	17,09	0,39	2,34%	17,07	17,24	16,61	1.523.310
06 Apr 2024	16,70	0,59	3,66%	16,00	16,75	15,94	1.154.834
05 Apr 2024	16,11	-0,67	-3,99%	16,90	17,04	15,87	2.308.181
04 Apr 2024	16,78	0,55	3,39%	16,13	16,995	16,105	1.991.217
03 Apr 2024	16,23	0,70	4,51%	15,48	16,61	15,25	2.374.263
02 Apr 2024	15,53	0,14	0,91%	15,60	15,60	14,916	1.620.293
28 Mar 2024	15,39	0,61	4,13%	14,77	15,60	14,77	2.223.679