Mercados españoles abiertos en 2 hrs 56 min

Civeo Corporation (CVEO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,08+0,86 (+3,70%)
Al cierre: 04:00PM EDT
24,08 +0,02 (+0,08%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202423,3624,5123,3624,0824,0875.500
30 abr 202423,0624,5823,0623,2223,2291.600
29 abr 202424,3424,3422,1223,0723,07214.500
26 abr 202426,3826,3824,2825,0025,0060.600
25 abr 202426,1226,1225,4725,8325,8337.400
24 abr 202426,0826,2025,4726,0926,0927.000
23 abr 202425,7426,3325,2126,0126,0130.200
22 abr 202425,7526,1225,4125,7625,7653.200
19 abr 202425,2425,6825,2425,6525,6542.600
18 abr 202425,0825,2924,9725,0725,0727.300
17 abr 202425,6825,8725,0225,1425,1438.600
16 abr 202425,3525,6225,1025,4325,4339.800
15 abr 202425,7925,8725,3225,5925,5940.000
12 abr 202426,1726,4325,4025,5825,5836.200
11 abr 202426,8926,9226,2726,3526,3520.400
10 abr 202426,7527,2225,8426,9726,9738.400
09 abr 202427,7027,8927,0327,0727,0735.700
08 abr 202427,2528,0027,0927,7727,7762.600
05 abr 202426,9027,5026,8727,0427,0441.700
04 abr 202427,5327,5326,9027,0927,0937.100
03 abr 202426,8527,4726,8527,4727,4742.500
02 abr 202427,0627,0626,6326,9226,9246.000
01 abr 202426,8927,3826,5827,0227,02106.500
28 mar 202426,7427,3026,6426,8526,8557.200
27 mar 202426,4526,6626,1526,5526,5562.600
26 mar 202426,4326,7025,8426,2526,2586.500
25 mar 202425,0326,2524,9826,2226,22166.500
22 mar 202425,0025,0624,8424,9824,9867.100
21 mar 202425,3025,3224,9325,0025,0051.800
20 mar 202424,9525,4324,8925,3025,3057.300
19 mar 202425,2025,5025,0125,1025,1038.300
18 mar 202425,7125,7125,1225,3725,3764.500
15 mar 202424,8825,7624,7825,7625,76146.800
14 mar 202425,3025,3024,6725,0025,0086.900
13 mar 202424,9025,4724,9025,3825,3898.000
12 mar 202424,8025,2024,6024,9624,9671.500
11 mar 202424,6824,8423,2924,8424,84142.300
08 mar 202424,5224,9224,0924,7724,77201.200
07 mar 202424,1124,6624,1124,5424,54132.700
06 mar 202423,8224,3723,5024,1124,1191.000
05 mar 202423,5224,2323,4823,6323,6396.000
04 mar 202423,4823,8722,7623,5023,50160.500
01 mar 202423,6624,1422,9223,4423,44106.200
29 feb 202423,5424,8423,0723,4223,42162.600
28 feb 202422,1623,1622,0922,4922,4945.100
27 feb 202422,3322,6022,0122,3222,3261.000
26 feb 202422,3522,4121,9322,1322,13229.200
23 feb 202422,3022,4722,1222,4022,4022.700
23 feb 20240.25 Dividendo
22 feb 202422,6422,6422,1322,5122,2652.800
21 feb 202421,9622,9421,9622,7022,4525.300
20 feb 202422,9922,9921,9322,1521,9041.700
16 feb 202422,6823,0222,4022,9922,7353.000
15 feb 202421,9722,6721,7722,6522,4049.000
14 feb 202421,9622,0121,6021,8121,5721.300
13 feb 202422,5122,5621,6821,9221,6837.100
12 feb 202422,2522,6722,1522,6322,3838.100
09 feb 202422,4422,6322,0022,0621,8161.500
08 feb 202422,4722,5722,1622,5422,2936.400
07 feb 202421,9922,4421,9522,3122,0640.400
06 feb 202422,2922,3421,9722,1021,8539.400
05 feb 202422,3322,4421,8922,2922,0434.200
02 feb 202422,4822,6821,9822,4522,2057.600
01 feb 202422,1422,5821,9022,4722,2243.800
31 ene 202422,3522,5822,0522,2021,9535.100
30 ene 202422,7222,7822,1522,3522,1040.200
29 ene 202422,9423,1022,2422,9822,7233.400
26 ene 202422,6122,8222,0322,8022,5534.500
25 ene 202421,7122,4421,5022,4422,1945.800
24 ene 202422,2322,5921,5021,6621,4234.800
23 ene 202422,7322,7322,1122,2021,9533.000
22 ene 202422,0022,6422,0022,5222,2739.900
19 ene 202421,5222,0321,4421,9321,6946.300
18 ene 202421,6621,7621,5621,6321,3929.500
17 ene 202422,0122,3321,6521,6621,4224.200
16 ene 202422,1222,5422,0022,2121,9636.500
12 ene 202422,0822,3521,9122,1221,8715.400
11 ene 202422,0822,2021,7822,0721,8227.300
10 ene 202422,2522,3922,0022,2522,0027.300
09 ene 202422,7722,7722,2422,3922,1430.100
08 ene 202422,5122,8322,2822,7522,5034.500
05 ene 202422,3022,7222,2522,6922,4422.700
04 ene 202422,0122,4521,8522,2722,0249.900
03 ene 202422,0122,4821,9622,1521,9047.600
02 ene 202422,5022,9822,2122,4122,1644.100
29 dic 202323,1723,5222,5322,8522,6027.700
28 dic 202323,5523,8723,3123,3123,0523.000
27 dic 202323,4123,8923,3823,6123,3535.500
26 dic 202323,3023,7723,2123,5123,2552.000
22 dic 202323,0023,2622,8323,2122,9534.200
21 dic 202321,7323,0321,7022,9822,7287.000
20 dic 202321,9222,2021,5021,5321,2975.300
19 dic 202321,8622,1621,5022,0821,8351.600
18 dic 202322,0622,2921,5621,6721,4342.100
15 dic 202322,9022,9021,8422,0221,7841.800
14 dic 202322,9023,4722,5922,9522,7063.000
13 dic 202322,3222,9021,5022,8922,6481.100
12 dic 202323,2523,2522,1022,2421,9956.800
11 dic 202322,9023,0322,6223,0322,7751.400
08 dic 202323,6123,8222,6723,0022,7461.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...