Mercados españoles cerrados

CVR Partners, LP (UAN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,37+1,82 (+2,41%)
A partir del 01:15PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202475,5077,5875,0077,3777,3711.431
22 abr 202476,3876,6075,0575,5575,5522.000
19 abr 202475,4077,3774,9576,5876,5839.100
18 abr 202476,5677,0375,5275,8575,8510.800
17 abr 202478,2778,4075,7376,2076,2023.800
16 abr 202478,0078,8476,8077,7477,7416.400
15 abr 202478,1079,8377,5177,7677,7617.500
12 abr 202480,2380,2377,2578,5578,5529.800
11 abr 202479,4480,0077,0080,0080,0035.700
10 abr 202480,1580,7479,2679,7379,7319.700
09 abr 202481,0081,4079,7180,2080,2022.900
08 abr 202480,7081,0380,2580,7580,759500
05 abr 202481,0581,4179,9780,6580,6516.100
04 abr 202480,7781,5780,0181,0381,0319.700
03 abr 202479,3281,3179,2180,0080,0046.700
02 abr 202479,3779,3778,4579,2779,2729.400
01 abr 202478,7579,5077,5078,8478,8453.900
28 mar 202476,9278,9976,6778,5978,5934.700
27 mar 202476,5077,2976,4576,6976,699900
26 mar 202476,0077,4375,6776,5076,5017.800
25 mar 202477,1178,0076,0276,4776,4730.300
22 mar 202476,0578,8375,2577,0177,0151.200
21 mar 202479,0079,0075,3176,7476,7481.800
20 mar 202475,0079,9673,0778,5678,56167.900
19 mar 202466,4974,9966,4974,2574,25290.700
18 mar 202464,5065,2063,7163,7263,7251.000
15 mar 202464,9665,6764,2564,5864,5825.300
14 mar 202464,9765,6864,2464,5264,5223.500
13 mar 202465,5866,4765,1365,1365,1322.700
12 mar 202466,2166,6865,5965,8665,8625.800
11 mar 202465,9266,5865,0066,0966,0940.900
08 mar 202465,5066,8765,0365,3265,3238.400
07 mar 202462,2266,0362,0165,6365,6352.700
06 mar 202462,5063,2761,6261,9861,9844.300
05 mar 202463,1363,5662,4262,5362,5377.800
04 mar 202466,4166,8563,0063,5163,51117.300
01 mar 202466,7467,0166,0766,4166,4158.100
01 mar 20241.68 Dividendo
29 feb 202468,3968,7067,6868,1966,5164.200
28 feb 202470,0770,4967,1467,3365,6794.400
27 feb 202469,7570,5469,3369,7067,9843.900
26 feb 202468,5969,8868,5969,5467,8342.000
23 feb 202469,5070,3868,4368,6366,9461.700
22 feb 202470,1570,9569,5070,0368,3036.500
21 feb 202468,0070,6566,0570,4968,7588.800
20 feb 202472,4573,3071,3971,7069,9328.600
16 feb 202475,4675,4672,1672,4070,6248.600
15 feb 202475,1775,7374,7675,1473,2927.400
14 feb 202474,3175,1273,9174,9973,1439.300
13 feb 202473,3974,0772,9873,7571,9324.200
12 feb 202472,2773,9672,2773,5171,7027.500
09 feb 202471,9173,2571,9172,3370,5527.700
08 feb 202472,5372,7171,5371,6669,8937.400
07 feb 202471,3972,8671,0072,5170,7232.000
06 feb 202470,8071,4370,4871,1269,3728.400
05 feb 202471,7471,7470,5070,9969,2416.700
02 feb 202473,0073,2771,0271,2869,5242.700
01 feb 202472,3573,5972,0373,2371,4347.400
31 ene 202471,4472,5071,1971,8170,0431.800
30 ene 202469,9271,9069,8171,5669,8029.000
29 ene 202470,4470,6768,8670,5068,7628.900
26 ene 202468,0169,9568,0169,8068,0824.100
25 ene 202468,6569,0068,0268,2966,6119.600
24 ene 202467,3468,6067,3467,9966,3114.300
23 ene 202466,8368,9866,8367,8966,2215.000
22 ene 202466,0767,5566,0467,1965,5338.900
19 ene 202466,2066,9065,7566,6865,0456.700
18 ene 202468,0068,1366,2866,6064,9637.000
17 ene 202468,2568,2567,2867,6565,9820.600
16 ene 202468,0969,3768,0968,3766,6923.300
12 ene 202467,6669,3267,3268,5866,8922.000
11 ene 202468,6869,2766,6367,6665,9939.600
10 ene 202469,4969,9168,3068,6766,9819.900
09 ene 202469,9569,9568,6468,9067,2029.400
08 ene 202469,5570,0568,5369,8468,1218.600
05 ene 202469,6471,2569,4869,5567,8433.900
04 ene 202471,6371,6368,5469,4367,7232.500
03 ene 202467,6172,2767,5270,9669,2140.100
02 ene 202465,1668,2765,1667,8866,2129.700
29 dic 202367,9067,9064,7665,5063,8997.000
28 dic 202367,3869,1867,0067,4065,7440.000
27 dic 202368,3469,2967,4167,5365,8756.100
26 dic 202369,7270,2567,9068,3466,6656.300
22 dic 202370,3071,4269,2969,7368,0134.900
21 dic 202370,0071,5170,0070,3968,6640.400
20 dic 202373,5673,5670,0070,4268,6955.000
19 dic 202369,2073,3469,0273,2071,4067.600
18 dic 202367,8769,0066,7069,0067,30100.400
15 dic 202367,9068,5966,7567,3265,6637.200
14 dic 202363,7669,5063,7667,4165,7588.500
13 dic 202362,0063,0160,5062,8961,3486.900
12 dic 202364,2664,6061,0062,2160,68150.800
11 dic 202366,3066,6163,5964,6763,08123.300
08 dic 202366,4167,5066,0066,1764,5451.500
07 dic 202366,7567,5066,2766,2764,6437.300
06 dic 202367,0068,0066,6666,8165,1636.800
05 dic 202367,5168,5767,0067,0165,3654.300
04 dic 202369,0069,1067,7868,2166,5343.700
01 dic 202368,2569,7668,2569,4867,7737.000
30 nov 202369,9969,9967,9668,1266,4431.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...