Italia markets close in 1 hour 33 minutes

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,51+0,83 (+1,26%)
In data: 09:57AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202465,9266,5265,6766,5166,5139.951
17 giu 202464,9565,7764,2165,6865,68913.100
14 giu 202465,5665,5664,5864,7264,721.401.300
13 giu 202467,8367,9065,3365,7765,771.010.000
12 giu 202468,9570,1167,5267,5567,551.678.600
12 giu 20241.5 Dividendo
11 giu 202468,8269,4767,8369,3567,851.354.100
10 giu 202467,6669,6167,5969,2267,721.066.100
07 giu 202467,8168,7167,1767,7566,28711.500
06 giu 202467,9468,4467,5568,2466,761.467.200
05 giu 202468,3668,6067,4067,8066,33989.700
04 giu 202468,7068,7267,0867,9466,471.879.900
03 giu 202473,7973,7968,6869,6368,122.020.900
31 mag 202473,0873,7372,7673,5671,971.232.300
30 mag 202472,8673,6872,4072,5971,02743.300
29 mag 202473,1773,5471,8872,6971,121.228.300
28 mag 202472,2673,7572,2173,5071,911.084.500
24 mag 202471,7372,3471,4071,9170,35972.100
23 mag 202472,5173,2671,0671,2869,741.350.900
22 mag 202473,1973,1971,7672,1970,631.093.000
21 mag 202474,9575,2673,5773,6572,061.118.300
20 mag 202474,5075,2474,5074,9973,371.441.800
17 mag 202474,4074,9173,8074,4872,873.787.000
16 mag 202474,2574,9073,1273,9672,365.233.600
15 mag 202476,6876,8075,0576,4774,82774.300
14 mag 202476,7476,8975,7676,6875,02641.500
13 mag 202476,8577,0675,5376,1174,461.075.900
10 mag 202478,4478,6376,0376,1874,53915.000
09 mag 202477,2778,4476,9778,1676,471.285.700
08 mag 202475,3077,5274,9976,9775,31947.500
07 mag 202475,4676,5075,3675,8174,171.302.300
06 mag 202476,0576,8875,1675,3673,731.308.500
03 mag 202471,0575,9971,0575,5073,873.197.600
02 mag 202471,3372,0270,1770,5569,021.426.300
01 mag 202472,0072,0070,2270,7669,23973.200
30 apr 202474,3174,4171,7871,9670,401.596.500
29 apr 202474,0174,7273,5074,6773,05808.000
26 apr 202473,6674,0972,8374,0172,41728.700
25 apr 202473,5974,0872,4373,7272,131.223.000
24 apr 202473,2173,8872,4673,5671,971.160.600
23 apr 202472,5573,6072,1173,2971,70875.800
22 apr 202472,4373,6271,5172,9571,371.083.700
19 apr 202471,5073,3071,5072,6371,061.144.400
18 apr 202472,8773,2871,5271,8970,341.128.500
17 apr 202474,0174,4772,6072,9171,331.070.000
16 apr 202473,0374,2972,4373,9772,371.125.100
15 apr 202474,7175,0873,2773,5771,98871.100
12 apr 202475,8576,5874,0774,2672,651.392.500
11 apr 202476,8377,0274,7275,2273,591.092.600
10 apr 202475,4776,8175,0376,4774,821.315.600
09 apr 202476,1476,5175,4276,0574,411.302.500
08 apr 202475,8876,3574,9275,7274,081.484.700
05 apr 202475,2976,3574,6775,8074,161.433.900
04 apr 202476,1176,7574,7775,1173,491.882.900
03 apr 202475,3375,9974,9775,6273,983.385.400
02 apr 202476,3376,5574,6475,3373,702.312.400
01 apr 202476,1876,4275,7075,8774,231.237.800
28 mar 202475,3076,5674,9475,9174,271.682.300
27 mar 202473,7675,0873,4874,9473,321.100.800
26 mar 202474,0874,4773,6273,7772,171.027.400
25 mar 202474,4975,2573,8373,9572,351.211.800
22 mar 202475,3475,6673,8374,0472,441.406.900
21 mar 202475,4075,8674,2875,2973,661.160.500
20 mar 202473,3775,3873,3175,2473,611.303.300
19 mar 202472,9374,7372,9273,8272,221.399.300
18 mar 202471,5073,3370,8873,0071,421.592.600
15 mar 202470,0971,6370,0971,4269,885.902.700
14 mar 202470,5070,8869,6070,2968,771.609.800
14 mar 20241.45 Dividendo
13 mar 202471,0071,7470,7271,3868,421.321.400
12 mar 202469,9070,5068,9270,2767,351.223.500
11 mar 202469,0569,9768,2669,8166,911.364.300
08 mar 202468,7169,9468,7169,4166,53939.500
07 mar 202469,0069,8768,3068,6465,791.137.600
06 mar 202468,9469,5067,9368,3065,471.066.400
05 mar 202468,0769,3167,5968,1465,311.056.400
04 mar 202471,3971,3968,1368,2165,381.525.000
01 mar 202469,4671,9169,4170,8167,872.426.200
29 feb 202467,9968,7667,6768,6865,831.722.000
28 feb 202467,8669,8066,1567,5164,712.570.300
27 feb 202463,8365,1563,4765,0862,381.667.700
26 feb 202462,7763,6962,0063,1960,571.145.200
23 feb 202462,0863,0861,2162,9560,341.227.300
22 feb 202462,7363,5062,3263,0260,401.292.300
21 feb 202462,0763,4962,0763,3460,711.517.700
20 feb 202462,9362,9361,1461,8059,241.470.500
16 feb 202463,8763,9062,5563,0960,471.406.300
15 feb 202462,0663,9262,0163,6661,021.699.900
14 feb 202462,7263,1661,3561,8759,301.589.400
13 feb 202463,1963,4261,7862,2259,641.622.500
12 feb 202462,0664,0362,0663,8861,231.395.000
09 feb 202462,3262,6561,5961,7459,181.242.100
08 feb 202461,5262,7761,4862,2159,631.212.900
07 feb 202461,9462,4161,2861,5859,021.025.700
06 feb 202461,3062,4860,8561,7459,18809.300
05 feb 202461,4861,8060,3860,9858,45911.500
02 feb 202463,2263,3061,7561,9559,381.189.200
01 feb 202465,3465,9162,6563,3560,721.593.800
31 gen 202467,1267,2564,7764,8162,12867.700
30 gen 202465,5067,2665,4767,2064,41840.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...