Mercados españoles cerrados

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,85-0,44 (-1,50%)
Al cierre: 04:00PM EDT
28,50 -0,35 (-1,21%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,4129,5928,6628,8528,851.170.000
10 may 20240.5 Dividendo
09 may 202429,4829,8829,2429,7929,29952.100
08 may 202429,1529,8729,0029,3928,901.307.100
07 may 202429,5329,8829,1529,2328,741.184.800
06 may 202429,8930,1229,5629,6129,11914.300
03 may 202429,6129,9028,7829,4929,001.374.000
02 may 202429,5129,8329,0029,4328,941.333.000
01 may 202430,2530,9528,9529,3728,881.866.800
30 abr 202433,5133,5130,3230,3829,872.048.500
29 abr 202433,1033,3532,7033,1232,56915.400
26 abr 202433,0633,4032,8033,2232,66727.400
25 abr 202433,2433,4732,6433,3832,82489.000
24 abr 202433,5133,6332,9933,5733,01579.700
23 abr 202432,9734,0832,7033,6933,12770.200
22 abr 202432,7133,6132,4533,1032,54595.000
19 abr 202432,5033,0132,4032,8232,27682.400
18 abr 202433,5133,5232,5232,5532,00615.400
17 abr 202433,9934,1833,3433,4132,85562.200
16 abr 202434,4234,5133,5433,9333,36639.700
15 abr 202435,2335,3234,2834,5133,93589.300
12 abr 202435,6636,0634,8135,1434,55744.000
11 abr 202435,2435,6834,7535,4234,83729.100
10 abr 202435,1835,5434,4835,0334,44887.700
09 abr 202436,4736,5735,0535,2534,66905.000
08 abr 202437,3937,6636,3136,3235,71766.400
05 abr 202437,8238,0237,1937,5736,94551.000
04 abr 202437,6037,9237,0337,2836,65490.000
03 abr 202436,6838,0736,3537,6236,99880.000
02 abr 202436,9537,6035,9036,3635,751.219.000
01 abr 202436,0036,9635,2236,7236,101.027.400
28 mar 202434,8335,9634,7035,6635,061.160.200
27 mar 202435,1535,5534,7634,8734,281.052.400
26 mar 202436,3236,4735,1335,1534,56850.700
25 mar 202436,7737,0235,8436,1635,55540.300
22 mar 202436,5636,6735,9636,4235,81551.300
21 mar 202436,9037,3436,5536,6936,07840.000
20 mar 202435,8236,9935,5336,7836,16790.700
19 mar 202435,5036,4635,5036,2435,63942.700
18 mar 202436,0336,0735,3735,5834,98776.800
15 mar 202434,6436,1534,6435,9035,302.243.900
14 mar 202434,9035,2633,7934,4233,841.078.900
13 mar 202433,2634,8933,2634,7034,121.177.900
12 mar 202432,8833,3632,5132,5431,99671.000
11 mar 202433,0533,4132,5732,8932,34610.300
08 mar 202433,5933,8732,7233,0932,53772.000
07 mar 202432,4133,9032,4133,6533,09695.800
06 mar 202432,4332,6431,7232,2031,66847.700
05 mar 202432,0732,6631,8232,1531,61789.900
04 mar 202432,8633,4232,1132,1231,58875.400
01 mar 202432,9933,4332,4432,7732,221.044.600
01 mar 20240.5 Dividendo
29 feb 202432,0933,2431,9733,1832,131.253.300
28 feb 202433,1133,2332,0132,0731,061.277.100
27 feb 202433,5834,0433,3833,5732,51888.300
26 feb 202433,2034,1833,0833,5632,501.230.300
23 feb 202432,4033,5232,0633,4332,371.346.200
22 feb 202433,4033,4632,1532,4731,441.899.900
21 feb 202434,3734,9232,7933,4432,381.721.600
20 feb 202435,0135,0133,9434,4733,381.570.100
16 feb 202435,7335,7634,9935,0533,941.007.600
15 feb 202435,2536,1035,1335,6734,54939.700
14 feb 202435,5135,7434,5035,2534,14959.700
13 feb 202435,0835,4534,5535,0833,97751.100
12 feb 202435,3035,8535,2635,4634,34615.500
09 feb 202435,0535,5234,8135,2634,15555.000
08 feb 202434,5935,4434,4335,0233,91678.600
07 feb 202433,5934,6833,3734,4733,38668.900
06 feb 202434,0234,6233,4833,5032,44785.400
05 feb 202433,1434,1432,6633,9632,89622.400
02 feb 202433,7834,3833,1533,5332,47791.000
01 feb 202433,9734,5332,9133,8032,731.147.100
31 ene 202434,5034,8533,7233,7332,661.299.100
30 ene 202432,1334,5031,9934,4933,401.142.700
29 ene 202432,3532,6332,0732,5431,51744.800
26 ene 202431,2132,4530,9132,4331,41858.900
25 ene 202431,0631,4130,6031,1030,12665.900
24 ene 202430,6030,7830,3630,6829,71697.700
23 ene 202430,3430,7630,2130,4029,44648.100
22 ene 202430,0030,5329,8230,3129,35665.000
19 ene 202429,8130,0229,3730,0029,05570.300
18 ene 202429,4429,7328,7829,7128,77753.700
17 ene 202429,8530,0029,3429,3628,43782.100
16 ene 202430,7731,0530,1130,1329,18812.800
12 ene 202430,8931,0130,4830,8429,87445.400
11 ene 202430,3430,7130,1430,3129,35782.200
10 ene 202431,5831,5830,0130,1529,201.082.900
09 ene 202431,6131,9631,0931,4730,481.378.900
08 ene 202430,6131,7030,4431,6630,661.129.300
05 ene 202431,3431,3930,9231,1930,20827.600
04 ene 202431,2431,9230,9031,1430,161.118.700
03 ene 202430,9131,5630,7531,0730,09880.800
02 ene 202430,5331,2030,3531,1530,17836.600
29 dic 202330,6930,7830,2630,3029,34532.300
28 dic 202330,9731,1130,5230,5429,57573.300
27 dic 202331,6431,6831,1131,1230,14500.700
26 dic 202331,8432,0531,5031,6030,60539.100
22 dic 202331,7831,9731,3631,4030,41776.600
21 dic 202331,7031,8831,0731,3630,37822.200
20 dic 202331,7932,2931,4431,6530,651.116.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...