Mercados españoles cerrados

Carvana Co. (CVNA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,36+0,21 (+0,30%)
Al cierre: 04:00PM EDT
71,20 -0,16 (-0,22%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202469,5872,0769,4771,3671,363.357.200
18 abr 202471,7573,2569,2571,1571,154.732.300
17 abr 202472,2073,3967,9569,1669,163.542.900
16 abr 202468,9271,3468,3770,6470,644.602.800
15 abr 202474,7275,2069,1269,8369,835.893.100
12 abr 202478,6579,0974,2674,9974,994.133.900
11 abr 202479,9181,4876,9280,4480,444.827.300
10 abr 202480,0583,2878,6580,5280,523.588.300
09 abr 202483,8484,5580,4883,6883,682.622.900
08 abr 202485,7286,8682,6482,6782,672.049.600
05 abr 202481,3284,6080,9183,8483,842.173.200
04 abr 202484,0086,5782,0082,4482,443.733.400
03 abr 202481,5684,3180,8282,4082,402.133.300
02 abr 202484,3285,1681,4382,8782,873.088.700
01 abr 202487,5887,8285,0586,7986,792.210.000
28 mar 202490,4692,0185,7987,9187,914.019.300
27 mar 202491,6593,1088,5590,3190,313.849.000
26 mar 202490,7194,0488,9690,8190,815.038.200
25 mar 202486,8991,6086,8988,4188,413.896.200
22 mar 202487,0287,7184,4085,9485,942.965.100
21 mar 202486,0689,9685,7687,7187,714.603.200
20 mar 202480,2186,4579,5286,4286,426.698.500
19 mar 202478,5880,6076,1278,8878,884.615.100
18 mar 202480,1483,0678,6480,7980,793.805.500
15 mar 202475,9182,2774,4279,5879,587.894.000
14 mar 202478,5579,7175,5676,6876,683.557.900
13 mar 202476,3980,7376,3979,6779,673.074.300
12 mar 202480,4780,9675,3476,2876,284.942.000
11 mar 202484,2984,6477,9778,1078,104.977.100
08 mar 202486,1590,4882,5085,3085,3011.700.700
07 mar 202478,3181,4776,6679,4779,475.516.400
06 mar 202479,1581,0777,5077,8177,814.406.500
05 mar 202480,6181,2675,8077,3377,334.920.800
04 mar 202480,9484,5980,1781,5481,545.465.000
01 mar 202476,6583,7875,4182,9682,968.335.200
29 feb 202478,2179,4074,5475,9375,935.805.500
28 feb 202478,7082,2074,8375,4775,478.229.600
27 feb 202472,0383,3772,0380,4280,4222.997.400
26 feb 202466,9775,7566,9769,8869,8814.796.600
23 feb 202467,8376,3366,4569,2369,2339.061.200
22 feb 202449,7453,3349,3852,4152,4112.148.400
21 feb 202450,7952,0448,1549,4049,406.138.200
20 feb 202451,0052,2749,1051,8151,815.741.400
16 feb 202455,1755,4951,9452,4852,487.497.300
15 feb 202454,4257,8953,4857,6257,628.060.500
14 feb 202453,1954,7852,7154,1654,166.321.500
13 feb 202451,6953,4050,1551,9751,976.424.200
12 feb 202453,6857,5853,5055,2855,286.184.400
09 feb 202453,1053,8450,5353,1353,136.847.300
08 feb 202448,3252,5647,5452,3952,398.154.100
07 feb 202448,7148,9346,3848,0948,096.337.500
06 feb 202444,4648,2643,8748,1948,199.973.500
05 feb 202442,1643,9941,7543,8043,804.466.600
02 feb 202440,9144,4440,4443,4543,454.778.500
01 feb 202443,4844,1640,2142,5342,535.970.200
31 ene 202443,4946,6942,7643,0643,065.891.500
30 ene 202444,2545,5043,7544,1444,143.483.800
29 ene 202441,9045,0641,3044,9244,925.619.100
26 ene 202441,7242,7740,6241,8041,804.432.100
25 ene 202442,6143,2040,8541,0041,005.052.100
24 ene 202447,0647,1642,0242,0342,034.715.700
23 ene 202449,1149,2245,1745,5445,546.064.100
22 ene 202446,3150,2046,3048,3548,359.056.900
19 ene 202443,1045,4341,9144,9244,926.983.300
18 ene 202443,0043,1741,6242,8442,844.603.500
17 ene 202440,7542,3140,7042,2142,213.834.100
16 ene 202441,6543,2041,2142,2942,294.411.500
12 ene 202445,6646,7342,7142,7842,785.220.400
11 ene 202445,7546,7043,2946,0446,046.109.800
10 ene 202446,7347,2844,6446,7446,745.443.900
09 ene 202447,0148,7446,3547,1647,164.589.700
08 ene 202446,7449,0346,3148,3348,334.673.100
05 ene 202445,1748,3744,5046,8746,875.447.800
04 ene 202446,2047,4745,2346,5946,595.285.900
03 ene 202446,5047,9845,6046,6946,696.605.000
02 ene 202451,6151,6248,1148,8748,877.625.400
29 dic 202354,6655,4652,4452,9452,945.932.200
28 dic 202353,5356,6053,2554,9154,917.229.300
27 dic 202354,2055,7452,1554,3954,398.053.400
26 dic 202355,6455,9052,1253,5653,5610.228.300
22 dic 202359,1260,4954,7354,7454,7412.756.800
21 dic 202358,6559,6355,7658,2158,2110.835.000
20 dic 202359,1162,5955,4255,4555,4517.349.300
19 dic 202358,1761,6157,5159,8059,8018.958.900
18 dic 202351,0055,8749,9055,6855,6813.679.900
15 dic 202350,9952,6849,5651,4051,4012.093.500
14 dic 202345,6154,3545,6150,6250,6223.785.300
13 dic 202339,6045,4538,4145,0745,0713.409.900
12 dic 202340,4441,9637,4739,5039,5010.358.800
11 dic 202339,9440,9838,6139,8339,837.254.200
08 dic 202337,8841,3437,6740,2640,2613.273.100
07 dic 202337,1938,6636,5337,9037,905.669.000
06 dic 202339,6640,4536,7037,3837,388.046.500
05 dic 202338,7640,3937,3438,7638,769.545.300
04 dic 202338,3642,1237,5240,0740,0722.337.500
01 dic 202331,0235,9829,8435,2035,2012.059.800
30 nov 202332,5232,5530,9231,3231,325.749.800
29 nov 202332,6735,7231,9632,0132,019.913.800
28 nov 202330,7431,7829,9131,6231,625.384.000
27 nov 202331,1931,9230,3130,9330,934.891.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...