Comparing Back to the side-by-side chart ↗
Century Aluminum Company (CENX) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.64 | 36.59 | 34.55 | 35.03 | +2.43% | 2,253,700 |
| 2026-10-15 | 32.76 | 34.30 | 32.39 | 34.20 | +2.95% | 3,363,400 |
| 2026-10-14 | 32.93 | 33.94 | 32.62 | 33.22 | -2.75% | 2,134,400 |
| 2026-10-13 | 34.68 | 34.73 | 33.43 | 34.16 | -2.29% | 1,801,900 |
| 2026-10-12 | 36.50 | 36.50 | 34.77 | 34.96 | -4.90% | 1,458,400 |
| 2026-10-09 | 36.90 | 37.19 | 36.17 | 36.76 | +1.04% | 990,300 |
| 2026-10-08 | 35.80 | 36.67 | 35.59 | 36.38 | +0.97% | 1,823,300 |
| 2026-10-07 | 36.17 | 36.21 | 35.52 | 36.03 | -3.09% | 2,675,000 |
| 2026-10-06 | 37.18 | 37.44 | 36.62 | 37.18 | +0.65% | 1,633,190 |
| 2026-10-05 | 35.71 | 37.45 | 35.66 | 36.94 | +3.71% | 1,863,653 |
| 2026-10-02 | 36.00 | 36.56 | 35.44 | 35.62 | -1.03% | 1,987,500 |
| 2026-10-01 | 35.47 | 36.07 | 35.04 | 35.99 | +0.03% | 2,190,700 |
| 2026-09-30 | 36.45 | 37.02 | 35.72 | 35.98 | -0.61% | 2,020,900 |
| 2026-09-29 | 37.47 | 37.50 | 35.79 | 36.20 | -3.21% | 2,649,200 |
| 2026-09-28 | 38.21 | 38.26 | 36.97 | 37.40 | -2.58% | 2,582,900 |
| 2026-09-25 | 38.26 | 38.85 | 37.91 | 38.39 | +0.71% | 869,700 |
| 2026-09-24 | 38.15 | 38.46 | 37.61 | 38.12 | -1.80% | 1,213,800 |
| 2026-09-23 | 38.89 | 39.48 | 38.27 | 38.82 | -1.47% | 1,099,400 |
| 2026-09-22 | 39.63 | 40.10 | 38.77 | 39.40 | +0.77% | 1,252,800 |
| 2026-09-21 | 39.50 | 39.76 | 38.97 | 39.10 | +0.23% | 1,183,000 |
| 2026-09-18 | 41.23 | 41.45 | 38.89 | 39.01 | -4.27% | 4,154,900 |
| 2026-09-17 | 40.69 | 41.23 | 40.33 | 40.75 | +2.39% | 1,474,500 |
| 2026-09-16 | 40.31 | 40.98 | 39.26 | 39.80 | +0.23% | 1,711,200 |
| 2026-09-15 | 41.99 | 42.09 | 39.52 | 39.71 | -4.41% | 1,979,600 |
| 2026-09-14 | 43.00 | 43.10 | 41.32 | 41.54 | -5.70% | 1,624,000 |
| 2026-09-11 | 44.94 | 45.48 | 43.28 | 44.05 | -0.70% | 1,222,100 |
| 2026-09-10 | 45.84 | 46.89 | 43.98 | 44.36 | -6.98% | 2,293,100 |
| 2026-09-09 | 48.98 | 49.77 | 47.05 | 47.69 | -0.54% | 1,322,500 |
| 2026-09-08 | 48.24 | 49.77 | 47.84 | 47.95 | +2.50% | 1,388,300 |
| 2026-09-04 | 46.77 | 47.39 | 46.28 | 46.78 | -1.54% | 1,071,600 |
| 2026-09-03 | 48.65 | 48.87 | 47.02 | 47.51 | +0.49% | 1,217,200 |
| 2026-09-02 | 47.42 | 48.17 | 46.92 | 47.28 | +1.07% | 1,490,400 |
| 2026-09-01 | 44.85 | 48.04 | 44.74 | 46.78 | +2.21% | 1,915,300 |
| 2026-08-31 | 47.00 | 47.38 | 45.28 | 45.77 | -1.76% | 1,261,200 |
| 2026-08-28 | 46.26 | 46.97 | 45.52 | 46.59 | +1.53% | 1,766,100 |
| 2026-08-27 | 43.96 | 46.15 | 43.73 | 45.89 | +4.41% | 1,407,200 |
| 2026-08-26 | 44.20 | 44.54 | 43.71 | 43.95 | -0.57% | 1,284,700 |
| 2026-08-25 | 43.60 | 44.85 | 43.43 | 44.20 | +1.24% | 1,161,213 |
| 2026-08-24 | 45.22 | 46.44 | 43.33 | 43.66 | -0.59% | 1,889,057 |
| 2026-08-21 | 44.91 | 45.47 | 43.11 | 43.92 | +1.20% | 1,772,700 |
| 2026-08-20 | 42.85 | 43.85 | 41.86 | 43.40 | -0.41% | 2,196,500 |
| 2026-08-19 | 46.80 | 47.69 | 40.56 | 43.58 | -4.56% | 5,830,000 |
| 2026-08-18 | 46.24 | 46.61 | 44.36 | 45.66 | -3.10% | 2,143,400 |
| 2026-08-17 | 47.30 | 47.83 | 45.89 | 47.12 | +0.86% | 1,496,200 |
| 2026-08-14 | 46.40 | 47.87 | 46.40 | 46.72 | +0.71% | 1,098,100 |
| 2026-08-13 | 47.60 | 49.43 | 46.28 | 46.39 | -3.70% | 2,209,800 |
| 2026-08-12 | 52.84 | 53.42 | 48.14 | 48.17 | -7.88% | 3,154,800 |
| 2026-08-11 | 54.18 | 55.55 | 52.12 | 52.29 | +0.79% | 2,409,800 |
| 2026-08-10 | 51.89 | 53.62 | 51.50 | 51.88 | +1.27% | 2,243,200 |
| 2026-08-07 | 47.85 | 52.74 | 47.56 | 51.23 | +11.49% | 3,739,800 |
| 2026-08-06 | 46.67 | 48.79 | 45.32 | 45.95 | -2.03% | 3,995,400 |
| 2026-08-05 | 47.86 | 48.96 | 46.38 | 46.90 | -0.47% | 2,662,900 |
| 2026-08-04 | 47.00 | 47.63 | 46.15 | 47.12 | +4.25% | 1,402,000 |
| 2026-08-03 | 43.52 | 45.23 | 43.15 | 45.20 | +0.96% | 1,310,600 |
| 2026-07-31 | 45.08 | 45.33 | 43.89 | 44.77 | -0.25% | 1,928,000 |
| 2026-07-30 | 44.25 | 45.03 | 43.83 | 44.88 | +5.20% | 1,450,500 |
| 2026-07-29 | 45.22 | 45.58 | 41.95 | 42.66 | -2.96% | 1,692,400 |
| 2026-07-28 | 44.81 | 44.83 | 43.56 | 43.96 | -2.03% | 1,283,100 |
| 2026-07-27 | 45.64 | 45.99 | 44.26 | 44.87 | -2.90% | 1,206,100 |
| 2026-07-24 | 46.91 | 47.33 | 45.51 | 46.21 | -0.32% | 1,534,800 |
| 2026-07-23 | 45.65 | 46.71 | 45.15 | 46.36 | +2.27% | 1,253,100 |
| 2026-07-22 | 44.80 | 46.19 | 44.54 | 45.33 | +1.18% | 2,074,200 |
| 2026-07-21 | 44.95 | 45.99 | 44.00 | 44.80 | +4.58% | 2,482,800 |
| 2026-07-20 | 41.68 | 42.96 | 40.40 | 42.84 | +3.23% | 2,623,700 |
| 2026-07-17 | 41.43 | 42.68 | 40.76 | 41.50 | -2.58% | 1,495,100 |
| 2026-07-16 | 43.07 | 43.26 | 41.86 | 42.60 | -3.05% | 2,066,200 |
| 2026-07-15 | 45.78 | 45.93 | 42.98 | 43.94 | -4.64% | 1,749,300 |
| 2026-07-14 | 46.23 | 47.35 | 45.38 | 46.08 | +1.48% | 1,283,900 |
| 2026-07-13 | 44.44 | 46.00 | 44.00 | 45.41 | +1.66% | 1,815,100 |
| 2026-07-10 | 44.94 | 45.44 | 44.05 | 44.67 | -0.98% | 1,527,800 |
| 2026-07-09 | 44.93 | 45.41 | 43.82 | 45.11 | +0.85% | 1,404,900 |
| 2026-07-08 | 43.96 | 45.72 | 43.26 | 44.73 | -1.21% | 1,513,100 |
| 2026-07-07 | 45.93 | 45.97 | 44.25 | 45.28 | -3.00% | 2,229,800 |
| 2026-07-06 | 45.14 | 47.00 | 44.78 | 46.68 | +6.67% | 2,170,400 |
| 2026-07-02 | 43.60 | 45.36 | 43.14 | 43.76 | +1.70% | 2,153,100 |
| 2026-07-01 | 44.48 | 45.22 | 42.62 | 43.03 | -6.48% | 3,515,400 |
| 2026-06-30 | 47.32 | 47.50 | 45.74 | 46.01 | -1.16% | 1,752,400 |
| 2026-06-29 | 46.12 | 47.33 | 45.10 | 46.55 | +0.47% | 2,156,600 |
| 2026-06-26 | 45.00 | 47.36 | 45.00 | 46.33 | +0.81% | 6,377,200 |
| 2026-06-25 | 44.85 | 46.06 | 43.29 | 45.96 | +3.28% | 2,506,900 |
| 2026-06-24 | 45.64 | 46.21 | 43.79 | 44.50 | -5.98% | 2,378,800 |
| 2026-06-23 | 47.44 | 47.98 | 46.68 | 47.33 | -4.44% | 3,566,000 |
| 2026-06-22 | 50.92 | 51.05 | 48.10 | 49.53 | -4.22% | 3,154,200 |
| 2026-06-18 | 54.68 | 54.70 | 51.18 | 51.71 | -4.79% | 3,754,000 |
| 2026-06-17 | 53.01 | 56.67 | 53.00 | 54.31 | +1.42% | 2,566,100 |
| 2026-06-16 | 54.50 | 54.52 | 52.06 | 53.55 | -1.83% | 3,069,500 |
| 2026-06-15 | 58.55 | 58.79 | 53.52 | 54.55 | -10.85% | 3,664,100 |
| 2026-06-12 | 60.92 | 61.95 | 59.63 | 61.19 | +0.41% | 1,285,600 |
| 2026-06-11 | 61.00 | 61.71 | 58.94 | 60.94 | +3.22% | 1,277,700 |
| 2026-06-10 | 59.73 | 61.37 | 58.50 | 59.04 | -3.07% | 1,941,300 |
| 2026-06-09 | 64.46 | 64.46 | 58.51 | 60.91 | -3.78% | 1,508,600 |
| 2026-06-08 | 62.76 | 64.75 | 61.50 | 63.30 | +5.29% | 2,503,700 |
| 2026-06-05 | 65.00 | 65.20 | 59.98 | 60.12 | -9.50% | 2,195,100 |
| 2026-06-04 | 65.97 | 69.20 | 65.01 | 66.43 | -0.91% | 1,344,000 |
| 2026-06-03 | 67.61 | 69.29 | 66.45 | 67.04 | -2.52% | 1,784,100 |
| 2026-06-02 | 64.88 | 70.43 | 64.88 | 68.77 | +7.60% | 2,776,000 |
| 2026-06-01 | 66.71 | 66.71 | 63.41 | 63.91 | -3.12% | 1,946,500 |
| 2026-05-29 | 68.37 | 68.80 | 63.78 | 65.97 | -2.31% | 2,871,900 |
| 2026-05-28 | 65.15 | 68.70 | 64.53 | 67.53 | +2.75% | 2,042,100 |
| 2026-05-27 | 62.29 | 65.87 | 61.50 | 65.72 | -1.73% | 1,630,000 |
| 2026-05-26 | 66.24 | 67.82 | 65.72 | 66.88 | +2.81% | 1,592,800 |
| 2026-05-22 | 60.36 | 65.37 | 59.95 | 65.05 | +7.59% | 2,037,500 |
| 2026-05-21 | 58.80 | 61.56 | 58.08 | 60.46 | +2.86% | 1,546,900 |
| 2026-05-20 | 59.98 | 60.09 | 58.15 | 58.78 | +0.58% | 1,362,500 |
| 2026-05-19 | 54.00 | 59.10 | 53.70 | 58.44 | +6.41% | 1,665,000 |
| 2026-05-18 | 57.22 | 58.20 | 54.51 | 54.92 | -3.34% | 1,808,500 |
| 2026-05-15 | 58.88 | 59.83 | 55.86 | 56.82 | -7.52% | 1,633,600 |
| 2026-05-14 | 64.47 | 65.00 | 60.71 | 61.44 | -4.51% | 1,488,000 |
| 2026-05-13 | 64.63 | 65.34 | 61.65 | 64.34 | +1.69% | 2,751,700 |
| 2026-05-12 | 58.84 | 63.90 | 58.18 | 63.27 | +5.13% | 1,779,000 |
| 2026-05-11 | 58.98 | 61.38 | 57.84 | 60.18 | +2.16% | 1,678,700 |
| 2026-05-08 | 61.99 | 62.90 | 57.12 | 58.91 | -2.76% | 2,514,900 |
| 2026-05-07 | 63.60 | 63.74 | 59.84 | 60.58 | -3.26% | 1,425,600 |
| 2026-05-06 | 62.31 | 63.19 | 60.66 | 62.62 | +0.55% | 2,016,900 |
| 2026-05-05 | 60.63 | 63.42 | 60.63 | 62.28 | +4.16% | 1,521,400 |
| 2026-05-04 | 60.21 | 60.90 | 58.45 | 59.79 | +1.37% | 1,185,600 |
| 2026-05-01 | 58.71 | 59.43 | 57.64 | 58.98 | -0.77% | 798,700 |
| 2026-04-30 | 59.21 | 60.00 | 58.21 | 59.44 | +0.78% | 769,200 |
| 2026-04-29 | 60.04 | 60.04 | 58.20 | 58.98 | -0.56% | 968,800 |
| 2026-04-28 | 61.51 | 61.51 | 59.10 | 59.31 | -3.76% | 894,700 |
| 2026-04-27 | 60.93 | 61.87 | 60.00 | 61.63 | +1.47% | 888,900 |
| 2026-04-24 | 59.87 | 61.11 | 58.54 | 60.74 | +1.45% | 1,118,800 |
| 2026-04-23 | 62.90 | 63.46 | 59.47 | 59.87 | -5.10% | 1,429,100 |
| 2026-04-22 | 62.16 | 63.20 | 60.65 | 63.09 | +2.75% | 872,200 |
| 2026-04-21 | 61.49 | 62.35 | 59.89 | 61.40 | +0.11% | 1,219,600 |
| 2026-04-20 | 62.32 | 62.99 | 60.14 | 61.33 | -1.46% | 1,168,700 |
| 2026-04-17 | 59.71 | 62.99 | 57.48 | 62.24 | -5.14% | 2,738,500 |
| 2026-04-16 | 64.17 | 66.48 | 64.17 | 65.61 | +2.37% | 1,074,400 |
| 2026-04-15 | 63.66 | 65.14 | 63.18 | 64.09 | +0.50% | 1,187,100 |
| 2026-04-14 | 68.30 | 68.68 | 63.00 | 63.77 | -6.14% | 2,105,300 |
| 2026-04-13 | 66.96 | 68.52 | 66.29 | 67.94 | +1.46% | 1,529,100 |
| 2026-04-10 | 66.70 | 68.22 | 66.30 | 66.96 | +0.98% | 924,900 |
| 2026-04-09 | 66.00 | 68.69 | 65.60 | 66.31 | +1.13% | 1,566,600 |
| 2026-04-08 | 62.87 | 66.44 | 61.13 | 65.57 | -0.70% | 2,551,600 |
| 2026-04-07 | 65.73 | 67.63 | 65.25 | 66.03 | +2.31% | 2,659,000 |
| 2026-04-06 | 62.60 | 64.85 | 61.96 | 64.54 | +3.15% | 1,895,500 |
| 2026-04-02 | 61.52 | 64.20 | 61.52 | 62.57 | -1.48% | 1,967,500 |
| 2026-04-01 | 59.77 | 63.69 | 59.30 | 63.51 | +8.21% | 3,060,700 |
| 2026-03-31 | 55.35 | 60.54 | 55.25 | 58.69 | +10.22% | 4,320,600 |
| 2026-03-30 | 56.39 | 59.84 | 51.89 | 53.25 | +7.25% | 4,645,800 |
| 2026-03-27 | 48.40 | 51.13 | 47.62 | 49.65 | +2.58% | 1,770,300 |
| 2026-03-26 | 48.87 | 49.93 | 48.14 | 48.40 | -3.57% | 1,483,500 |
| 2026-03-25 | 51.14 | 51.38 | 49.97 | 50.19 | -0.08% | 1,059,500 |
| 2026-03-24 | 46.49 | 51.35 | 46.35 | 50.23 | +8.07% | 2,561,200 |
| 2026-03-23 | 49.57 | 51.98 | 46.40 | 46.48 | -5.08% | 3,590,000 |
| 2026-03-20 | 49.40 | 51.44 | 48.16 | 48.97 | -1.37% | 3,647,500 |
| 2026-03-19 | 50.52 | 50.92 | 48.25 | 49.65 | -10.28% | 3,162,700 |
| 2026-03-18 | 55.68 | 56.57 | 52.89 | 55.34 | -2.04% | 1,974,800 |
| 2026-03-17 | 56.00 | 59.09 | 55.77 | 56.49 | +1.51% | 2,269,400 |
| 2026-03-16 | 55.00 | 56.83 | 53.89 | 55.65 | +1.68% | 2,169,900 |
| 2026-03-13 | 57.86 | 59.12 | 53.86 | 54.73 | -5.16% | 2,295,600 |
| 2026-03-12 | 57.61 | 59.12 | 56.01 | 57.71 | -0.62% | 2,705,800 |
| 2026-03-11 | 53.11 | 58.10 | 52.52 | 58.07 | +8.42% | 2,491,100 |
| 2026-03-10 | 54.21 | 55.05 | 53.20 | 53.56 | -1.63% | 2,344,316 |
| 2026-03-09 | 52.07 | 55.38 | 51.43 | 54.45 | +1.42% | 2,337,743 |
| 2026-03-06 | 51.99 | 54.83 | 51.10 | 53.69 | -0.39% | 2,692,000 |
| 2026-03-05 | 51.90 | 54.92 | 51.30 | 53.90 | +0.88% | 2,716,900 |
| 2026-03-04 | 55.00 | 56.96 | 53.13 | 53.43 | +0.96% | 3,162,100 |
| 2026-03-03 | 49.90 | 53.71 | 48.08 | 52.92 | +3.04% | 3,012,500 |
| 2026-03-02 | 52.50 | 53.96 | 50.97 | 51.36 | -0.39% | 1,552,100 |
| 2026-02-27 | 51.57 | 52.50 | 50.56 | 51.56 | -1.24% | 2,368,300 |
| 2026-02-26 | 51.47 | 52.48 | 50.25 | 52.21 | -1.53% | 2,246,800 |
| 2026-02-25 | 54.82 | 55.99 | 52.77 | 53.02 | -0.92% | 2,663,100 |
| 2026-02-24 | 51.84 | 55.50 | 50.95 | 53.51 | +3.22% | 2,419,900 |
| 2026-02-23 | 52.56 | 53.18 | 49.84 | 51.84 | -1.52% | 2,456,600 |
| 2026-02-20 | 52.50 | 55.61 | 50.57 | 52.64 | +0.27% | 3,178,200 |
| 2026-02-19 | 48.88 | 52.83 | 48.36 | 52.50 | +4.54% | 3,853,400 |
| 2026-02-18 | 49.39 | 51.27 | 49.00 | 50.22 | +2.72% | 2,705,800 |
| 2026-02-17 | 45.12 | 49.32 | 44.08 | 48.89 | +6.19% | 3,098,800 |
| 2026-02-13 | 45.59 | 47.33 | 43.11 | 46.04 | -7.36% | 5,094,368 |
| 2026-02-12 | 53.63 | 54.00 | 49.55 | 49.70 | -7.00% | 1,645,516 |
| 2026-02-11 | 54.65 | 54.81 | 51.45 | 53.44 | +2.85% | 1,345,865 |
| 2026-02-10 | 53.70 | 54.05 | 51.79 | 51.96 | -4.42% | 1,819,620 |
| 2026-02-09 | 52.45 | 55.59 | 52.15 | 54.36 | +3.74% | 2,759,167 |
| 2026-02-06 | 49.34 | 52.78 | 48.58 | 52.40 | +11.80% | 2,736,872 |
| 2026-02-05 | 45.76 | 48.00 | 45.25 | 46.87 | -1.39% | 2,011,689 |
| 2026-02-04 | 50.95 | 51.85 | 45.94 | 47.53 | -5.90% | 2,305,053 |
| 2026-02-03 | 50.90 | 51.84 | 48.10 | 50.51 | +6.74% | 2,479,558 |
| 2026-02-02 | 45.00 | 48.05 | 45.00 | 47.32 | +4.39% | 1,974,492 |
| 2026-01-30 | 46.50 | 47.93 | 44.41 | 45.33 | -7.36% | 3,506,865 |
| 2026-01-29 | 51.41 | 52.00 | 48.03 | 48.93 | -0.14% | 2,333,479 |
| 2026-01-28 | 48.90 | 50.00 | 48.03 | 49.00 | +2.47% | 1,677,437 |
| 2026-01-27 | 45.44 | 47.94 | 44.78 | 47.82 | +6.01% | 1,717,624 |
| 2026-01-26 | 48.79 | 48.85 | 44.62 | 45.11 | -7.39% | 3,587,508 |
| 2026-01-23 | 48.44 | 49.13 | 46.64 | 48.71 | +0.85% | 2,029,911 |
| 2026-01-22 | 48.40 | 49.39 | 47.87 | 48.30 | +1.15% | 1,591,776 |
| 2026-01-21 | 49.47 | 50.16 | 46.51 | 47.75 | -0.25% | 2,452,011 |
| 2026-01-20 | 46.02 | 48.11 | 46.00 | 47.87 | +0.63% | 1,378,773 |
| 2026-01-16 | 47.60 | 48.18 | 45.72 | 47.57 | -1.90% | 2,218,758 |
| 2026-01-15 | 47.70 | 49.67 | 47.30 | 48.49 | +1.19% | 2,334,128 |
| 2026-01-14 | 46.84 | 48.58 | 46.28 | 47.92 | +3.41% | 1,991,120 |
| 2026-01-13 | 47.80 | 48.06 | 46.26 | 46.34 | -1.43% | 2,066,086 |
| 2026-01-12 | 46.28 | 47.64 | 45.35 | 47.01 | +2.89% | 2,444,607 |
| 2026-01-09 | 43.51 | 45.73 | 43.21 | 45.69 | +5.67% | 1,690,525 |
| 2026-01-08 | 41.22 | 43.44 | 40.60 | 43.24 | +0.91% | 1,991,738 |
| 2026-01-07 | 41.23 | 42.95 | 39.98 | 42.85 | +1.47% | 2,223,973 |
| 2026-01-06 | 43.82 | 45.58 | 42.10 | 42.23 | -3.65% | 4,182,664 |
| 2026-01-05 | 42.16 | 44.34 | 41.40 | 43.83 | +7.06% | 2,743,884 |
| 2026-01-02 | 39.96 | 41.50 | 39.56 | 40.94 | +4.49% | 1,337,880 |
| 2025-12-31 | 39.49 | 39.52 | 38.53 | 39.18 | -1.28% | 1,134,394 |
| 2025-12-30 | 39.66 | 40.83 | 39.22 | 39.69 | +1.66% | 1,595,787 |
| 2025-12-29 | 38.62 | 39.30 | 37.74 | 39.04 | -2.84% | 1,471,026 |
| 2025-12-26 | 40.15 | 40.26 | 39.45 | 40.18 | +2.21% | 1,106,707 |
| 2025-12-24 | 38.59 | 39.40 | 38.42 | 39.31 | +0.87% | 1,055,654 |
| 2025-12-23 | 38.02 | 39.78 | 37.21 | 38.97 | +4.79% | 2,404,966 |
| 2025-12-22 | 37.00 | 37.45 | 36.32 | 37.19 | +2.71% | 1,664,894 |
| 2025-12-19 | 34.08 | 37.05 | 33.90 | 36.21 | +7.10% | 3,882,700 |
| 2025-12-18 | 32.10 | 33.87 | 31.70 | 33.81 | +5.26% | 1,818,600 |
| 2025-12-17 | 32.63 | 32.96 | 31.74 | 32.12 | -0.31% | 1,236,816 |
| 2025-12-16 | 31.22 | 32.53 | 31.20 | 32.22 | +2.64% | 1,553,383 |
| 2025-12-15 | 32.01 | 32.14 | 31.17 | 31.39 | -0.54% | 1,443,182 |
| 2025-12-12 | 32.67 | 33.06 | 31.30 | 31.56 | -2.35% | 1,605,980 |
| 2025-12-11 | 30.23 | 32.47 | 30.23 | 32.32 | +6.70% | 3,889,545 |
| 2025-12-10 | 30.36 | 30.64 | 29.30 | 30.29 | -0.10% | 1,574,827 |
| 2025-12-09 | 30.02 | 31.18 | 29.70 | 30.32 | -0.95% | 1,089,438 |
| 2025-12-08 | 31.30 | 31.35 | 30.30 | 30.61 | -1.51% | 1,834,210 |
| 2025-12-05 | 31.43 | 32.13 | 30.94 | 31.08 | +0.71% | 1,596,413 |
| 2025-12-04 | 30.28 | 31.40 | 30.14 | 30.86 | -0.26% | 1,351,619 |
| 2025-12-03 | 30.00 | 31.34 | 29.89 | 30.94 | +4.25% | 3,089,946 |
| 2025-12-02 | 29.55 | 29.94 | 29.30 | 29.68 | +0.44% | 780,452 |
| 2025-12-01 | 29.86 | 30.19 | 29.18 | 29.55 | -1.40% | 1,502,090 |
| 2025-11-28 | 29.02 | 29.98 | 28.77 | 29.97 | +4.24% | 1,288,920 |
| 2025-11-26 | 28.78 | 29.00 | 28.34 | 28.75 | +0.95% | 1,424,893 |
| 2025-11-25 | 27.95 | 28.79 | 27.80 | 28.48 | +2.41% | 1,318,607 |
| 2025-11-24 | 27.22 | 28.10 | 27.01 | 27.81 | +2.96% | 2,614,688 |
| 2025-11-21 | 25.82 | 27.05 | 25.40 | 27.01 | +3.13% | 2,501,335 |
| 2025-11-20 | 28.35 | 28.94 | 26.01 | 26.19 | -6.26% | 2,941,176 |
| 2025-11-19 | 27.63 | 28.23 | 27.30 | 27.94 | +2.70% | 2,047,176 |
| 2025-11-18 | 27.33 | 28.69 | 26.90 | 27.20 | -2.98% | 2,190,727 |
| 2025-11-17 | 28.71 | 29.11 | 27.71 | 28.04 | -2.57% | 1,647,730 |
| 2025-11-14 | 27.94 | 29.04 | 27.60 | 28.78 | -0.90% | 1,815,896 |
| 2025-11-13 | 30.22 | 30.30 | 28.77 | 29.04 | -1.79% | 3,097,771 |
| 2025-11-12 | 28.28 | 30.39 | 28.15 | 29.57 | +6.06% | 5,694,476 |
| 2025-11-11 | 29.87 | 29.88 | 26.97 | 27.88 | -13.71% | 10,146,610 |
| 2025-11-10 | 33.50 | 33.71 | 31.37 | 32.31 | -2.24% | 2,208,173 |
| 2025-11-07 | 28.00 | 34.23 | 27.80 | 33.05 | +14.04% | 4,053,040 |
| 2025-11-06 | 28.84 | 29.69 | 28.31 | 28.98 | +1.15% | 1,845,867 |
| 2025-11-05 | 28.95 | 29.05 | 28.30 | 28.65 | +0.53% | 1,578,661 |
| 2025-11-04 | 29.33 | 29.77 | 28.28 | 28.50 | -7.26% | 1,732,294 |
| 2025-11-03 | 29.64 | 31.15 | 29.35 | 30.73 | +3.75% | 1,915,185 |
| 2025-10-31 | 29.64 | 29.89 | 29.16 | 29.62 | -0.07% | 1,243,536 |
| 2025-10-30 | 29.21 | 30.55 | 28.76 | 29.64 | +3.24% | 2,365,256 |
| 2025-10-29 | 29.79 | 30.35 | 28.41 | 28.71 | -2.15% | 1,803,611 |
| 2025-10-28 | 30.15 | 30.60 | 29.27 | 29.34 | -4.43% | 1,636,770 |
| 2025-10-27 | 30.90 | 31.59 | 30.37 | 30.70 | -0.29% | 1,610,765 |
| 2025-10-24 | 30.80 | 32.54 | 30.68 | 30.79 | +2.84% | 3,114,642 |
| 2025-10-23 | 29.74 | 30.79 | 28.63 | 29.94 | +3.38% | 3,327,467 |
| 2025-10-22 | 30.40 | 30.93 | 28.28 | 28.96 | -6.55% | 3,304,033 |
| 2025-10-21 | 33.91 | 33.99 | 30.55 | 30.99 | -9.54% | 3,189,528 |
| 2025-10-20 | 33.45 | 34.52 | 32.78 | 34.26 | +5.55% | 1,925,031 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+32.59%). Peor mes: Jun (-16.05%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Century Aluminum Company (CENX)?
35.03 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CENX?
Máximo de 70.43 y mínimo de 25.40 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Century Aluminum Company?
Históricamente, el mes más fuerte de CENX ha sido Dic (media +32.59%) y el más débil Jun (media -16.05%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.