Mercados españoles cerrados

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,83+1,24 (+3,69%)
Al cierre: 04:00PM EDT
34,95 +0,12 (+0,34%)
Después del cierre: 07:37PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202233,3434,8333,1034,8334,83780.000
26 may 202233,7334,0032,9833,5933,59525.400
25 may 202232,0833,8532,0833,5833,58805.800
24 may 202231,1832,2831,0232,1032,10577.800
23 may 202232,2532,4131,2231,8231,82534.900
20 may 202232,2232,4930,9531,8331,83400.300
19 may 202231,0332,5230,7331,8831,881.137.100
18 may 202232,9833,1731,5231,9931,99551.300
17 may 202233,0833,0832,0032,9232,92965.500
16 may 202231,9032,8131,6132,3032,30857.800
13 may 202230,8431,9030,7531,2931,29561.400
12 may 202230,2030,5429,2530,1030,10550.200
12 may 20220.4 Dividendo
11 may 202231,1031,8730,4330,6230,22508.000
10 may 202229,8131,0128,4630,3129,91837.600
09 may 202231,9532,2628,8529,0328,65801.400
06 may 202233,0533,1431,4132,7132,28749.800
05 may 202233,0933,8830,9132,7132,281.497.000
04 may 202230,5632,7629,9432,7432,311.425.400
03 may 202227,0029,9127,0029,8229,431.741.700
02 may 202224,5825,8224,4625,4625,131.267.000
29 abr 202226,3326,5324,9525,0724,74421.400
28 abr 202225,1226,6424,6926,3325,99561.300
27 abr 202224,7425,3724,1625,0024,67433.400
26 abr 202224,5525,7024,2924,6224,30571.100
25 abr 202224,5024,9423,5024,4824,16633.300
22 abr 202226,4827,1125,2725,4625,13548.700
21 abr 202229,1529,2326,5526,6726,32575.900
20 abr 202228,4029,1028,1328,7528,37405.300
19 abr 202228,3229,2628,0728,4328,06626.700
18 abr 202226,8728,6526,5328,6228,25750.200
14 abr 202226,0026,6525,9026,5126,16384.400
13 abr 202225,6526,4325,2026,2125,87488.200
12 abr 202225,7826,5825,2425,2624,93412.000
11 abr 202226,0126,1925,1325,2024,87754.300
08 abr 202226,1626,8626,0526,3225,98472.500
07 abr 202226,5826,7625,0426,1925,85418.900
06 abr 202226,5526,7325,9026,4526,10487.900
05 abr 202226,5026,9926,1926,3325,99530.600
04 abr 202226,2726,4625,1826,2525,91609.400
01 abr 202225,3425,8424,9725,7825,44612.200
31 mar 202224,1626,2023,9225,5425,21962.300
30 mar 202225,7326,6624,3424,4224,101.540.300
29 mar 202223,7225,7023,1625,0824,751.755.300
28 mar 202223,5325,0323,2324,3324,01912.100
25 mar 202223,6124,6123,5524,2723,95498.100
24 mar 202222,9624,1122,9623,9723,66822.600
23 mar 202223,2823,4722,4422,9022,60407.100
22 mar 202222,8923,3321,9422,6822,38442.300
21 mar 202222,4323,5122,0923,1222,82593.900
18 mar 202221,4822,0721,1221,8221,531.313.700
17 mar 202221,0921,8120,6021,5421,26870.200
16 mar 202221,2521,9220,3620,5020,231.077.000
15 mar 202222,6522,9221,0521,0620,781.394.600
14 mar 202224,0024,5423,3423,7923,482.794.400
11 mar 202222,9924,3422,8524,2823,961.540.900
10 mar 202220,3823,4420,3823,3723,062.246.600
09 mar 202219,1920,8119,1620,2019,941.152.100
08 mar 202218,5520,7418,4820,2820,021.384.900
07 mar 202218,3119,0917,9718,2518,01924.300
04 mar 202217,1418,3217,0418,1517,911.235.400
03 mar 202217,0517,7316,9117,1516,93871.600
02 mar 202217,3317,9617,1417,2317,00701.500
01 mar 202217,6018,4516,8317,0116,79825.700
28 feb 202217,7118,1317,0717,3917,16789.800
25 feb 202218,7218,8717,6217,8017,57594.200
24 feb 202218,2218,7817,8318,6518,41936.700
23 feb 202219,2819,2817,8517,9417,71799.200
22 feb 202221,3321,3318,4619,1918,941.058.000
18 feb 202220,4421,3020,2120,5220,25786.100
17 feb 202221,1321,2820,6220,7820,51403.800
16 feb 202221,8222,1120,9821,1520,87378.400
15 feb 202221,2521,7220,8721,4021,12342.300
14 feb 202221,9022,0321,2921,9721,68561.300
11 feb 202221,1222,3721,0622,1621,87595.100
10 feb 202220,9421,7820,6320,8620,59432.600
09 feb 202220,8521,5620,7221,1920,91692.400
08 feb 202220,9120,9320,1120,7420,47602.600
07 feb 202220,4521,4320,4521,1520,87443.500
04 feb 202220,6121,2320,5320,8520,58465.100
03 feb 202220,8920,9220,2420,4520,18358.200
02 feb 202220,6321,1420,3020,9720,70443.300
01 feb 202219,3620,8219,0520,7120,44678.100
31 ene 202219,6219,7218,8219,5319,27702.100
28 ene 202219,6720,0318,8619,6019,34342.200
27 ene 202219,9320,3619,0819,7119,45407.600
26 ene 202220,7421,1819,2619,4919,24509.300
25 ene 202219,2720,6918,9120,5320,26592.700
24 ene 202219,1219,5918,5319,4519,20611.500
21 ene 202219,9720,3419,4919,5919,33628.400
20 ene 202221,5621,8220,3620,3920,12613.200
19 ene 202222,9223,0021,7521,7721,49954.300
18 ene 202222,6122,9922,0522,6322,33808.400
14 ene 202221,0022,2221,0022,2221,93574.500
13 ene 202221,0721,5220,8120,9620,69640.400
12 ene 202221,0421,1520,7020,8020,53437.400
11 ene 202220,4921,1920,2020,9020,63585.500
10 ene 202219,8220,3219,6120,1919,93590.300
07 ene 202219,4020,0919,2720,0019,74686.900
06 ene 202218,5519,0818,0018,9418,69552.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...