Century Aluminum Company (CENX)

CENX
🏛️ États-Unis →
27.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 25.55 25.81 25.55 25.81 19.2K
09:31 25.77 25.77 25.77 25.77 0.5K
09:32 25.89 25.98 25.87 25.98 8.0K
09:33 25.94 26.00 25.94 26.00 1.3K
09:34 25.93 25.93 25.87 25.87 2.3K
09:35 25.87 25.87 25.87 25.87 0.6K
09:36 25.92 26.03 25.92 26.03 27.1K
09:37 26.03 26.03 25.97 25.97 2.3K
09:38 26.09 26.13 26.00 26.01 6.2K
09:39 25.92 25.92 25.89 25.89 0.8K
09:40 25.94 25.94 25.94 25.94 0.9K
09:41 25.90 25.97 25.90 25.92 4.0K
09:42 25.95 25.96 25.95 25.96 0.5K
09:43 25.96 25.96 25.92 25.92 1.3K
09:44 25.93 26.04 25.93 26.01 18.6K
09:45 26.01 26.17 26.00 26.17 14.6K
09:46 26.15 26.15 26.10 26.10 65.2K
09:47 26.10 26.30 26.10 26.30 2.9K
09:48 26.29 26.32 26.29 26.31 8.8K
09:49 26.33 26.33 26.28 26.28 5.1K
09:50 26.26 26.35 26.26 26.35 13.5K
09:51 26.38 26.39 26.37 26.39 2.4K
09:52 26.38 26.38 26.32 26.36 7.0K
09:53 26.33 26.39 26.33 26.39 0.8K
09:54 26.38 26.40 26.33 26.34 4.2K
09:55 26.29 26.31 26.27 26.30 4.7K
09:56 26.27 26.27 26.19 26.22 1.5K
09:57 26.23 26.23 26.23 26.23 0.8K
09:58 26.26 26.29 26.24 26.24 0.9K
09:59 26.28 26.28 26.24 26.24 0.8K
10:00 26.30 26.30 26.29 26.29 3.4K
10:01 26.24 26.24 26.24 26.24 0.4K
10:02 26.29 26.31 26.24 26.24 1.2K
10:03 26.31 26.35 26.31 26.32 12.1K
10:04 26.29 26.29 26.23 26.23 13.8K
10:06 26.23 26.23 26.20 26.20 1.6K
10:07 26.26 26.26 26.22 26.22 2.7K
10:08 26.22 26.23 26.20 26.23 1.0K
10:09 26.23 26.26 26.23 26.25 1.0K
10:10 26.23 26.28 26.23 26.28 1.1K
10:11 26.23 26.26 26.23 26.23 3.9K
10:12 26.23 26.23 26.23 26.23 0.9K
10:13 26.29 26.29 26.24 26.26 3.2K
10:14 26.28 26.28 26.20 26.20 1.2K
10:15 26.22 26.22 26.19 26.19 2.5K
10:16 26.19 26.21 26.19 26.21 1.5K
10:17 26.22 26.23 26.22 26.22 2.5K
10:18 26.21 26.24 26.21 26.24 2.1K
10:19 26.23 26.24 26.23 26.24 0.6K
10:20 26.21 26.21 26.19 26.19 1.4K
10:21 26.18 26.18 26.18 26.18 1.2K
10:22 26.18 26.18 26.18 26.18 1.8K
10:23 26.17 26.17 26.13 26.16 0.9K
10:24 26.15 26.15 26.13 26.13 1.5K
10:25 26.10 26.10 26.10 26.10 1.0K
10:26 26.10 26.13 26.10 26.13 2.9K
10:27 26.11 26.19 26.11 26.19 53.3K
10:28 26.19 26.22 26.19 26.22 3.3K
10:29 26.22 26.26 26.21 26.26 5.9K
10:30 26.29 26.29 26.27 26.27 3.2K
10:31 26.27 26.28 26.27 26.28 2.5K
10:32 26.28 26.28 26.28 26.28 1.9K
10:33 26.28 26.28 26.25 26.25 1.4K
10:34 26.28 26.34 26.28 26.34 3.6K
10:35 26.32 26.36 26.32 26.36 2.3K
10:36 26.35 26.35 26.35 26.35 0.9K
10:37 26.37 26.37 26.36 26.36 1.9K
10:38 26.39 26.39 26.39 26.39 0.7K
10:39 26.38 26.38 26.38 26.38 0.2K
10:40 26.38 26.40 26.35 26.35 5.2K
10:41 26.38 26.44 26.38 26.44 3.0K
10:42 26.42 26.43 26.41 26.43 2.1K
10:43 26.41 26.44 26.41 26.41 1.3K
10:44 26.41 26.41 26.38 26.38 3.1K
10:45 26.38 26.39 26.38 26.39 2.3K
10:46 26.37 26.39 26.37 26.37 7.0K
10:47 26.38 26.40 26.38 26.40 5.7K
10:48 26.38 26.39 26.37 26.39 2.7K
10:50 26.36 26.36 26.36 26.36 0.7K
10:51 26.36 26.36 26.36 26.36 1.0K
10:52 26.34 26.35 26.34 26.35 2.2K
10:53 26.35 26.35 26.34 26.35 0.9K
10:54 26.36 26.38 26.36 26.38 2.9K
10:55 26.38 26.39 26.38 26.39 0.3K
10:56 26.38 26.38 26.37 26.37 1.5K
10:57 26.36 26.36 26.36 26.36 1.4K
10:58 26.30 26.30 26.30 26.30 0.1K
10:59 26.30 26.30 26.29 26.29 0.5K
11:00 26.27 26.30 26.27 26.30 2.1K
11:01 26.28 26.28 26.22 26.25 3.0K
11:02 26.16 26.16 26.16 26.16 0.4K
11:04 26.09 26.11 26.09 26.11 12.4K
11:05 26.09 26.10 26.04 26.10 2.1K
11:06 26.10 26.10 26.10 26.10 1.3K
11:07 26.09 26.09 26.09 26.09 0.7K
11:08 26.10 26.10 26.10 26.10 0.8K
11:09 26.11 26.13 26.11 26.13 1.4K
11:10 26.14 26.14 26.14 26.14 0.2K
11:12 26.11 26.11 26.06 26.06 5.2K
11:13 26.09 26.14 26.09 26.13 4.3K
11:14 26.13 26.13 26.13 26.13 0.8K
11:15 26.13 26.13 26.13 26.13 0.9K
11:16 26.12 26.13 26.12 26.13 1.6K
11:17 26.16 26.20 26.15 26.20 1.3K
11:18 26.18 26.18 26.18 26.18 0.6K
11:19 26.15 26.17 26.15 26.17 0.8K
11:20 26.15 26.15 26.14 26.14 2.9K
11:24 26.19 26.19 26.17 26.17 3.0K
11:25 26.19 26.20 26.19 26.20 0.7K
11:26 26.17 26.20 26.17 26.20 0.8K
11:27 26.18 26.19 26.16 26.17 2.9K
11:28 26.20 26.20 26.19 26.19 1.6K
11:29 26.19 26.19 26.19 26.19 0.3K
11:30 26.17 26.19 26.17 26.18 1.6K
11:31 26.16 26.17 26.16 26.17 2.3K
11:32 26.17 26.17 26.17 26.17 1.0K
11:33 26.18 26.18 26.17 26.17 0.5K
11:34 26.18 26.18 26.18 26.18 0.3K
11:35 26.17 26.18 26.16 26.16 3.7K
11:36 26.16 26.16 26.16 26.16 0.2K
11:37 26.16 26.16 26.16 26.16 0.4K
11:38 26.13 26.13 26.13 26.13 1.7K
11:39 26.10 26.13 26.10 26.13 1.6K
11:40 26.13 26.16 26.13 26.16 1.6K
11:41 26.16 26.18 26.16 26.18 2.2K
11:42 26.15 26.15 26.12 26.12 2.5K
11:43 26.12 26.13 26.12 26.13 0.3K
11:44 26.13 26.14 26.13 26.14 0.6K
11:45 26.14 26.14 26.14 26.14 0.3K
11:46 26.12 26.12 26.10 26.11 1.7K
11:47 26.11 26.11 26.11 26.11 2.1K
11:48 26.12 26.13 26.12 26.12 1.8K
11:49 26.09 26.09 26.09 26.09 2.7K
11:55 26.09 26.09 26.08 26.08 0.7K
11:56 26.08 26.08 26.08 26.08 0.8K
11:58 26.07 26.07 26.07 26.07 0.9K
11:59 26.06 26.06 26.04 26.05 2.7K
12:01 26.05 26.10 26.05 26.10 3.4K
12:02 26.09 26.09 26.09 26.09 0.8K
12:03 26.07 26.07 26.07 26.07 0.4K
12:04 26.06 26.06 26.05 26.05 0.4K
12:05 26.07 26.07 26.07 26.07 0.2K
12:06 26.07 26.09 26.07 26.09 0.6K
12:07 26.09 26.12 26.09 26.12 7.3K
12:08 26.13 26.16 26.13 26.14 5.7K
12:09 26.14 26.14 26.14 26.14 1.2K
12:10 26.12 26.12 26.11 26.11 1.4K
12:11 26.09 26.09 26.09 26.09 1.1K
12:12 26.09 26.10 26.09 26.10 1.5K
12:13 26.08 26.08 26.08 26.08 0.6K
12:14 26.08 26.09 26.08 26.09 1.2K
12:16 26.12 26.12 26.12 26.12 0.2K
12:17 26.09 26.09 26.08 26.08 1.6K
12:18 26.08 26.08 26.08 26.08 0.1K
12:19 26.07 26.07 26.06 26.06 2.5K
12:22 26.06 26.06 26.06 26.06 0.9K
12:23 26.05 26.05 26.05 26.05 0.8K
12:24 26.04 26.04 26.04 26.04 0.6K
12:25 26.05 26.05 26.05 26.05 1.6K
12:28 26.05 26.08 26.05 26.08 2.9K
12:29 26.07 26.07 26.06 26.06 2.5K
12:31 26.04 26.04 26.04 26.04 0.3K
12:32 26.04 26.06 26.04 26.06 1.4K
12:34 26.08 26.08 26.08 26.08 1.1K
12:35 26.04 26.04 26.04 26.04 0.6K
12:37 26.05 26.05 26.03 26.03 1.3K
12:40 26.01 26.01 26.01 26.01 0.7K
12:41 26.00 26.00 26.00 26.00 1.1K
12:44 26.06 26.06 26.06 26.06 0.4K
12:45 26.03 26.03 26.03 26.03 1.4K
12:46 26.03 26.03 26.03 26.03 1.6K
12:50 26.02 26.02 26.02 26.02 0.5K
12:51 26.02 26.02 26.02 26.02 1.8K
12:52 26.04 26.06 26.01 26.06 8.3K
12:54 26.06 26.07 26.06 26.07 6.4K
12:55 26.13 26.13 26.12 26.12 7.2K
12:56 26.14 26.16 26.14 26.16 1.8K
12:57 26.17 26.17 26.17 26.17 0.6K
12:58 26.13 26.14 26.13 26.14 3.3K
12:59 26.14 26.15 26.14 26.15 1.0K
13:01 26.13 26.13 26.13 26.13 0.8K
13:02 26.12 26.12 26.12 26.12 0.5K
13:03 26.11 26.11 26.11 26.11 0.8K
13:04 26.13 26.14 26.13 26.14 1.2K
13:05 26.13 26.15 26.13 26.15 0.5K
13:06 26.17 26.17 26.17 26.17 0.6K
13:07 26.14 26.14 26.14 26.14 0.7K
13:09 26.12 26.13 26.12 26.13 1.2K
13:10 26.12 26.13 26.11 26.11 1.2K
13:12 26.09 26.09 26.07 26.07 1.2K
13:13 26.08 26.08 26.08 26.08 0.4K
13:14 26.09 26.09 26.09 26.09 0.9K
13:15 26.08 26.08 26.08 26.08 0.7K
13:16 26.09 26.12 26.09 26.12 3.5K
13:18 26.11 26.13 26.11 26.13 1.4K
13:20 26.10 26.10 26.09 26.09 1.5K
13:22 26.07 26.07 26.07 26.07 0.3K
13:23 26.09 26.10 26.09 26.10 1.5K
13:24 26.10 26.17 26.10 26.16 34.6K
13:25 26.18 26.18 26.18 26.18 0.4K
13:26 26.22 26.22 26.22 26.22 70.4K
13:27 26.22 26.24 26.22 26.23 10.2K
13:28 26.20 26.20 26.20 26.20 1.3K
13:30 26.19 26.30 26.19 26.28 10.7K
13:31 26.32 26.33 26.32 26.33 0.6K
13:32 26.31 26.33 26.31 26.33 1.3K
13:33 26.32 26.32 26.32 26.32 0.3K
13:34 26.32 26.35 26.32 26.33 3.6K
13:35 26.33 26.33 26.31 26.32 1.4K
13:36 26.30 26.30 26.30 26.30 1.3K
13:38 26.31 26.31 26.31 26.31 0.1K
13:39 26.33 26.33 26.33 26.33 0.3K
13:40 26.32 26.32 26.32 26.32 3.7K
13:41 26.32 26.32 26.32 26.32 0.4K
13:42 26.32 26.35 26.32 26.35 1.0K
13:43 26.33 26.34 26.33 26.34 1.6K
13:44 26.33 26.33 26.33 26.33 1.9K
13:45 26.34 26.34 26.34 26.34 0.6K
13:46 26.34 26.34 26.34 26.34 0.5K
13:47 26.32 26.34 26.32 26.33 1.0K
13:48 26.33 26.33 26.33 26.33 0.6K
13:49 26.34 26.38 26.34 26.38 20.3K
13:50 26.38 26.38 26.35 26.35 7.4K
13:51 26.33 26.33 26.33 26.33 0.3K
13:52 26.31 26.32 26.31 26.32 3.0K
13:53 26.30 26.30 26.30 26.30 0.1K
13:54 26.31 26.34 26.31 26.34 1.7K
13:55 26.34 26.34 26.34 26.34 1.3K
13:56 26.31 26.32 26.31 26.32 1.0K
13:57 26.31 26.31 26.31 26.31 0.4K
13:58 26.33 26.38 26.33 26.37 2.4K
13:59 26.38 26.41 26.38 26.41 1.2K
14:00 26.54 26.60 26.48 26.52 15.6K
14:01 26.45 26.45 26.43 26.44 2.2K
14:02 26.51 26.63 26.51 26.63 4.3K
14:03 26.71 26.71 26.71 26.71 2.4K
14:04 26.71 26.80 26.71 26.80 6.1K
14:05 26.81 26.83 26.81 26.83 4.2K
14:06 26.81 26.81 26.62 26.62 7.1K
14:07 26.64 26.73 26.64 26.70 2.7K
14:08 26.71 26.71 26.66 26.66 0.6K
14:09 26.65 26.66 26.54 26.54 2.3K
14:10 26.59 26.61 26.59 26.61 2.9K
14:11 26.58 26.66 26.58 26.60 3.2K
14:12 26.55 26.55 26.50 26.50 1.9K
14:13 26.50 26.50 26.44 26.44 4.8K
14:14 26.43 26.43 26.39 26.41 5.1K
14:15 26.34 26.41 26.32 26.40 10.0K
14:16 26.39 26.46 26.39 26.46 2.4K
14:17 26.50 26.50 26.48 26.48 1.9K
14:18 26.48 26.54 26.48 26.54 1.8K
14:19 26.52 26.52 26.48 26.48 4.0K
14:20 26.50 26.50 26.41 26.41 1.9K
14:21 26.32 26.42 26.32 26.37 4.6K
14:22 26.44 26.56 26.44 26.54 2.3K
14:23 26.55 26.58 26.55 26.55 4.6K
14:24 26.55 26.55 26.55 26.55 1.4K
14:25 26.52 26.59 26.50 26.50 4.3K
14:26 26.49 26.56 26.48 26.54 1.8K
14:27 26.49 26.54 26.49 26.54 1.7K
14:28 26.56 26.56 26.56 26.56 4.7K
14:29 26.54 26.59 26.52 26.57 6.6K
14:30 26.55 26.58 26.54 26.56 4.6K
14:31 26.53 26.53 26.48 26.48 2.8K
14:32 26.45 26.45 26.32 26.40 4.2K
14:33 26.35 26.44 26.35 26.44 67.6K
14:34 26.37 26.37 26.36 26.36 1.2K
14:35 26.32 26.37 26.30 26.37 5.9K
14:36 26.42 26.42 26.38 26.38 1.5K
14:37 26.35 26.35 26.31 26.31 3.3K
14:38 26.42 26.42 26.38 26.38 2.8K
14:39 26.15 26.28 26.15 26.28 2.2K
14:40 26.28 26.35 26.28 26.33 2.6K
14:41 26.32 26.32 26.32 26.32 2.0K
14:42 26.27 26.27 26.12 26.12 2.1K
14:43 26.15 26.24 26.14 26.24 5.8K
14:44 26.20 26.20 26.16 26.20 2.7K
14:45 26.14 26.14 26.14 26.14 2.4K
14:46 26.05 26.08 26.04 26.08 1.1K
14:47 26.09 26.17 26.09 26.16 2.2K
14:48 26.16 26.27 26.16 26.27 2.5K
14:49 26.23 26.23 26.11 26.14 4.4K
14:50 26.13 26.17 26.09 26.14 2.5K
14:51 26.10 26.10 26.05 26.05 3.9K
14:52 26.05 26.05 25.89 25.89 6.6K
14:53 25.89 25.89 25.82 25.82 1.3K
14:54 25.82 25.88 25.82 25.85 3.1K
14:55 25.88 26.12 25.88 26.03 18.8K
14:56 26.07 26.07 26.06 26.06 1.8K
14:57 26.11 26.11 26.01 26.06 4.3K
14:58 26.04 26.10 26.04 26.10 2.5K
14:59 26.09 26.13 26.08 26.13 2.8K
15:00 26.10 26.18 26.03 26.03 5.7K
15:01 25.95 26.10 25.95 26.10 6.2K
15:02 26.08 26.08 26.04 26.05 4.0K
15:03 26.00 26.09 26.00 26.04 3.5K
15:04 26.07 26.08 26.06 26.07 1.9K
15:05 26.08 26.14 26.03 26.13 4.8K
15:06 26.13 26.20 26.13 26.20 3.5K
15:07 26.22 26.25 26.17 26.20 2.9K
15:08 26.24 26.29 26.24 26.29 2.2K
15:09 26.28 26.28 26.14 26.14 16.4K
15:10 26.16 26.18 26.16 26.18 2.7K
15:11 26.14 26.14 26.11 26.11 2.1K
15:12 26.13 26.13 26.11 26.13 2.0K
15:13 26.11 26.11 26.10 26.11 1.9K
15:14 26.08 26.11 26.08 26.11 2.2K
15:15 26.21 26.22 26.16 26.22 2.9K
15:16 26.21 26.26 26.17 26.26 2.2K
15:17 26.29 26.30 26.29 26.30 1.7K
15:18 26.34 26.34 26.23 26.28 5.3K
15:19 26.22 26.22 26.22 26.22 1.1K
15:20 26.24 26.31 26.24 26.31 1.6K
15:21 26.33 26.34 26.29 26.29 3.1K
15:22 26.30 26.33 26.30 26.30 3.1K
15:23 26.35 26.35 26.35 26.35 0.7K
15:24 26.36 26.42 26.36 26.40 2.9K
15:25 26.42 26.44 26.38 26.38 4.6K
15:26 26.40 26.42 26.40 26.42 2.1K
15:27 26.40 26.42 26.39 26.41 4.2K
15:28 26.42 26.43 26.40 26.40 3.0K
15:29 26.43 26.44 26.41 26.42 2.0K
15:30 26.40 26.41 26.38 26.40 3.1K
15:31 26.42 26.42 26.35 26.35 5.2K
15:32 26.36 26.38 26.32 26.38 3.4K
15:33 26.36 26.38 26.36 26.38 3.9K
15:34 26.37 26.37 26.34 26.36 2.7K
15:35 26.45 26.45 26.44 26.44 3.1K
15:36 26.47 26.53 26.47 26.53 4.2K
15:37 26.55 26.55 26.44 26.44 7.5K
15:38 26.41 26.42 26.37 26.42 1.8K
15:39 26.42 26.44 26.37 26.37 4.4K
15:40 26.39 26.39 26.36 26.38 1.9K
15:41 26.39 26.39 26.38 26.38 1.8K
15:42 26.45 26.47 26.44 26.47 2.6K
15:43 26.47 26.47 26.45 26.47 4.1K
15:44 26.48 26.48 26.46 26.46 2.0K
15:45 26.43 26.46 26.40 26.40 5.7K
15:46 26.40 26.44 26.40 26.44 5.0K
15:47 26.45 26.47 26.45 26.46 16.9K
15:48 26.50 26.51 26.47 26.47 7.7K
15:49 26.48 26.48 26.45 26.45 2.4K
15:50 26.46 26.46 26.39 26.41 7.9K
15:51 26.44 26.47 26.41 26.41 9.2K
15:52 26.39 26.40 26.37 26.39 3.8K
15:53 26.38 26.38 26.36 26.37 3.5K
15:54 26.38 26.44 26.38 26.43 9.2K
15:55 26.41 26.48 26.39 26.39 14.6K
15:56 26.42 26.42 26.36 26.37 14.1K
15:57 26.38 26.43 26.38 26.42 11.5K
15:58 26.43 26.43 26.41 26.41 18.5K
15:59 26.41 26.41 26.36 26.40 170.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible