Mercados españoles cerrados en 3 hrs 13 min

CVR Energy, Inc. (CVI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,85+0,50 (+3,06%)
Al cierre: 04:00PM EST
16,85 0,00 (0,00%)
Antes de la apertura: 07:01AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2021------
07 dic 202116,9317,8216,7916,8516,851.153.100
06 dic 202116,4016,6815,9116,2816,28490.800
03 dic 202116,7316,8915,5415,9115,91572.000
02 dic 202115,3816,5315,2116,3516,35559.600
01 dic 202116,2616,4415,4815,5515,55802.300
30 nov 202115,2215,7414,9115,6115,61595.000
29 nov 202116,4116,6715,5215,8215,82473.900
26 nov 202115,6615,8915,1015,7615,76591.100
24 nov 202116,8617,4416,8617,1517,15265.100
23 nov 202116,7317,3016,6517,0717,07443.000
22 nov 202115,9417,0115,9416,3616,36585.900
19 nov 202116,5516,9715,7315,9715,97787.000
18 nov 202117,1017,6817,0817,3717,37431.800
17 nov 202118,5518,6117,0517,1617,16654.800
16 nov 202118,7218,9518,2618,7518,75402.300
15 nov 202118,5418,9818,0418,7518,75447.900
12 nov 202117,7118,6117,6918,6018,60779.600
11 nov 202117,9618,3317,7617,8817,88394.100
10 nov 202118,3418,7117,8017,9517,95486.300
09 nov 202117,6318,5117,3818,5018,50752.800
08 nov 202118,0018,3917,3917,6717,67617.200
05 nov 202117,8418,0017,4917,7817,78756.300
04 nov 202118,0118,3017,2017,4017,40747.300
03 nov 202117,0118,0417,0017,4317,43909.100
02 nov 202119,0719,4516,9517,1917,191.393.100
01 nov 202119,3319,9219,3219,8319,83654.800
29 oct 202119,6819,8018,9319,1719,17823.300
28 oct 202119,3720,0018,8319,5219,521.063.800
27 oct 202120,6720,9419,4819,6719,67798.600
26 oct 202122,0722,1621,1321,1621,16477.000
25 oct 202121,5722,2421,5022,0022,00680.800
22 oct 202121,0421,4920,5521,3121,31531.100
21 oct 202121,3421,5820,7420,9420,94485.700
20 oct 202120,7021,7320,3121,6221,62803.700
19 oct 202120,5921,1320,3420,9320,93431.900
18 oct 202120,4821,1220,2920,4820,48788.500
15 oct 202121,2921,2919,6320,1720,171.319.300
14 oct 202120,7320,9420,1620,9320,93741.900
13 oct 202120,0120,4819,2220,3620,36730.800
12 oct 202119,5120,4019,3920,3020,30867.800
11 oct 202119,1320,1219,1219,6719,671.169.500
08 oct 202118,0018,9517,9518,7818,78572.000
07 oct 202117,3117,8517,0517,7817,78864.800
06 oct 202116,6517,5116,2917,2217,221.027.600
05 oct 202117,5617,5616,4716,9616,961.019.500
04 oct 202117,0017,4416,8517,2917,29848.800
01 oct 202116,7117,2216,5616,8116,81953.300
30 sept 202116,4116,7316,0316,6616,66705.800
29 sept 202116,6916,7316,2016,4716,47750.300
28 sept 202116,8916,9016,2116,4716,47746.000
27 sept 202115,9616,7715,8516,6316,63890.100
24 sept 202115,1215,7815,0115,6315,63629.300
23 sept 202114,5415,3414,4215,3315,331.103.900
22 sept 202113,6314,8213,6214,4614,461.088.700
21 sept 202113,3813,4412,8413,3913,39588.600
20 sept 202113,2113,5412,8413,1213,12706.800
17 sept 202113,7514,0913,6613,9113,911.318.600
16 sept 202114,1114,1113,7413,8313,83522.600
15 sept 202113,9714,3613,9714,1914,19577.100
14 sept 202114,1614,2213,6513,7013,70682.700
13 sept 202113,5614,0613,5213,9113,91672.500
10 sept 202113,7313,7313,0913,3613,36435.600
09 sept 202113,1913,6513,0113,3813,38559.800
08 sept 202114,1814,3113,3313,4113,41601.400
07 sept 202113,5214,2513,5214,0814,08520.000
03 sept 202113,9314,1713,6013,7413,74467.800
02 sept 202114,0114,2213,7313,8913,89847.700
01 sept 202114,4114,4613,6913,8213,82767.900
31 ago 202113,9414,6213,9414,4014,401.111.400
30 ago 202114,4614,6214,1114,1314,13756.000
27 ago 202113,4114,4613,3814,2714,27881.600
26 ago 202112,9313,5212,9313,2413,241.091.700
25 ago 202113,1613,7813,0313,6213,62509.700
24 ago 202112,9313,4312,9213,3113,311.093.200
23 ago 202112,2712,9612,2512,8212,82997.400
20 ago 202111,3812,1711,2211,8311,831.438.500
19 ago 202112,0612,1611,3811,4611,461.272.900
18 ago 202112,5512,9012,3512,3912,391.417.200
17 ago 202112,1412,6012,1012,4412,44882.700
16 ago 202112,7912,8312,2012,3112,31899.000
13 ago 202113,3213,6313,1113,1213,12602.100
12 ago 202113,0013,3912,8713,3313,33658.500
11 ago 202112,6513,0812,4413,0413,04811.500
10 ago 202112,7312,9812,6312,8112,81506.900
09 ago 202112,6512,7512,2812,5712,57552.800
06 ago 202113,2013,3212,7112,8812,88554.000
05 ago 202113,0113,4312,8312,9012,90613.700
04 ago 202113,7213,7212,8212,8412,841.058.300
03 ago 202113,5914,1013,3514,0114,011.084.300
02 ago 202113,6714,2713,4513,5313,531.181.700
30 jul 202113,8713,9913,4413,6613,66816.500
29 jul 202114,2114,3013,8213,9113,91688.400
28 jul 202113,8214,1813,5813,9113,91563.700
27 jul 202113,8013,8513,4613,6013,60448.600
26 jul 202113,1814,0513,1814,0114,01886.500
23 jul 202113,2913,2912,9213,1513,15696.500
22 jul 202113,9713,9713,1913,2613,26598.900
21 jul 202113,4914,0313,4313,9313,931.115.300
20 jul 202112,9313,3712,8013,1713,171.277.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...