Mercados españoles cerrados

CVR Energy, Inc. (CVI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,66+0,79 (+2,27%)
Al cierre: 04:00PM EDT
35,66 +0,01 (+0,03%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202434,8335,9634,7035,6635,661.160.200
27 mar 202435,1535,5534,7634,8734,871.052.400
26 mar 202436,3236,4735,1335,1535,15850.700
25 mar 202436,7737,0235,8436,1636,16540.300
22 mar 202436,5636,6735,9636,4236,42551.300
21 mar 202436,9037,3436,5536,6936,69840.000
20 mar 202435,8236,9935,5336,7836,78790.700
19 mar 202435,5036,4635,5036,2436,24942.700
18 mar 202436,0336,0735,3735,5835,58776.800
15 mar 202434,6436,1534,6435,9035,902.243.900
14 mar 202434,9035,2633,7934,4234,421.078.900
13 mar 202433,2634,8933,2634,7034,701.177.900
12 mar 202432,8833,3632,5132,5432,54671.000
11 mar 202433,0533,4132,5732,8932,89610.300
08 mar 202433,5933,8732,7233,0933,09772.000
07 mar 202432,4133,9032,4133,6533,65695.800
06 mar 202432,4332,6431,7232,2032,20847.700
05 mar 202432,0732,6631,8232,1532,15789.900
04 mar 202432,8633,4232,1132,1232,12875.400
01 mar 202432,9933,4332,4432,7732,771.044.600
01 mar 20240.5 Dividendo
29 feb 202432,0933,2431,9733,1832,681.253.300
28 feb 202433,1133,2332,0132,0731,591.277.100
27 feb 202433,5834,0433,3833,5733,06888.300
26 feb 202433,2034,1833,0833,5633,051.230.300
23 feb 202432,4033,5232,0633,4332,931.346.200
22 feb 202433,4033,4632,1532,4731,981.899.900
21 feb 202434,3734,9232,7933,4432,941.721.600
20 feb 202435,0135,0133,9434,4733,951.570.100
16 feb 202435,7335,7634,9935,0534,521.007.600
15 feb 202435,2536,1035,1335,6735,13939.700
14 feb 202435,5135,7434,5035,2534,72959.700
13 feb 202435,0835,4534,5535,0834,55751.100
12 feb 202435,3035,8535,2635,4634,93615.500
09 feb 202435,0535,5234,8135,2634,73555.000
08 feb 202434,5935,4434,4335,0234,49678.600
07 feb 202433,5934,6833,3734,4733,95668.900
06 feb 202434,0234,6233,4833,5033,00785.400
05 feb 202433,1434,1432,6633,9633,45622.400
02 feb 202433,7834,3833,1533,5333,02791.000
01 feb 202433,9734,5332,9133,8033,291.147.100
31 ene 202434,5034,8533,7233,7333,221.299.100
30 ene 202432,1334,5031,9934,4933,971.142.700
29 ene 202432,3532,6332,0732,5432,05744.800
26 ene 202431,2132,4530,9132,4331,94858.900
25 ene 202431,0631,4130,6031,1030,63665.900
24 ene 202430,6030,7830,3630,6830,22697.700
23 ene 202430,3430,7630,2130,4029,94648.100
22 ene 202430,0030,5329,8230,3129,85665.000
19 ene 202429,8130,0229,3730,0029,55570.300
18 ene 202429,4429,7328,7829,7129,26753.700
17 ene 202429,8530,0029,3429,3628,92782.100
16 ene 202430,7731,0530,1130,1329,68812.800
12 ene 202430,8931,0130,4830,8430,38445.400
11 ene 202430,3430,7130,1430,3129,85782.200
10 ene 202431,5831,5830,0130,1529,701.082.900
09 ene 202431,6131,9631,0931,4731,001.378.900
08 ene 202430,6131,7030,4431,6631,181.129.300
05 ene 202431,3431,3930,9231,1930,72827.600
04 ene 202431,2431,9230,9031,1430,671.118.700
03 ene 202430,9131,5630,7531,0730,60880.800
02 ene 202430,5331,2030,3531,1530,68836.600
29 dic 202330,6930,7830,2630,3029,84532.300
28 dic 202330,9731,1130,5230,5430,08573.300
27 dic 202331,6431,6831,1131,1230,65500.700
26 dic 202331,8432,0531,5031,6031,12539.100
22 dic 202331,7831,9731,3631,4030,93776.600
21 dic 202331,7031,8831,0731,3630,89822.200
20 dic 202331,7932,2931,4431,6531,171.116.800
19 dic 202331,6932,1731,3831,7031,221.078.700
18 dic 202332,0932,3431,4531,5531,07998.500
15 dic 202331,9032,2031,1331,4530,983.985.600
14 dic 202331,2032,1531,1532,1131,631.040.800
13 dic 202329,5530,6429,2830,5230,061.496.600
12 dic 202329,9330,0229,2229,5729,12823.400
11 dic 202330,2830,6330,0930,2729,81747.300
08 dic 202330,5530,7930,0130,0929,64741.600
07 dic 202330,3930,7830,1230,2429,78566.900
06 dic 202331,0331,3030,1330,1729,72908.400
05 dic 202332,2632,5031,2931,3130,84747.700
04 dic 202332,0532,5231,7432,2031,71547.600
01 dic 202331,7232,7031,7232,3131,82672.300
30 nov 202331,9232,6431,5631,7731,29835.600
29 nov 202332,6032,8331,6331,7331,25580.400
28 nov 202332,4932,6532,1332,2831,79400.400
27 nov 202331,6932,4231,4432,3631,87732.100
24 nov 202332,0532,4931,9431,9431,46195.300
22 nov 202331,0032,0030,7531,9231,44500.400
21 nov 202331,5931,8630,9531,6131,13504.300
20 nov 202331,5632,0831,5631,8431,36662.600
17 nov 202331,4032,0831,2831,3730,90574.300
16 nov 202331,7832,1430,5731,0430,57974.600
15 nov 202331,9632,9231,8032,2131,721.145.400
14 nov 202330,7632,0530,6432,0431,561.125.600
13 nov 202330,2830,8730,0630,5430,08754.700
10 nov 202329,6430,3129,4130,2629,80995.800
10 nov 20232 Dividendo
09 nov 202331,6031,9030,9631,2028,761.304.100
08 nov 202331,7032,1231,3531,3728,921.018.000
07 nov 202332,0332,4031,1331,7029,221.197.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...