Italia markets close in 2 hours 30 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,61+0,12 (+0,41%)
Alla chiusura: 04:00PM EDT
30,00 +0,39 (+1,32%)
Preborsa: 08:49AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202429,8930,1229,5629,6129,61914.300
03 mag 202429,6129,9028,7829,4929,491.374.000
02 mag 202429,5129,8329,0029,4329,431.333.000
01 mag 202430,2530,9528,9529,3729,371.866.800
30 apr 202433,5133,5130,3230,3830,382.048.500
29 apr 202433,1033,3532,7033,1233,12915.400
26 apr 202433,0633,4032,8033,2233,22727.400
25 apr 202433,2433,4732,6433,3833,38489.000
24 apr 202433,5133,6332,9933,5733,57579.700
23 apr 202432,9734,0832,7033,6933,69770.200
22 apr 202432,7133,6132,4533,1033,10595.000
19 apr 202432,5033,0132,4032,8232,82682.400
18 apr 202433,5133,5232,5232,5532,55615.400
17 apr 202433,9934,1833,3433,4133,41562.200
16 apr 202434,4234,5133,5433,9333,93639.700
15 apr 202435,2335,3234,2834,5134,51589.300
12 apr 202435,6636,0634,8135,1435,14744.000
11 apr 202435,2435,6834,7535,4235,42729.100
10 apr 202435,1835,5434,4835,0335,03887.700
09 apr 202436,4736,5735,0535,2535,25905.000
08 apr 202437,3937,6636,3136,3236,32766.400
05 apr 202437,8238,0237,1937,5737,57551.000
04 apr 202437,6037,9237,0337,2837,28490.000
03 apr 202436,6838,0736,3537,6237,62880.000
02 apr 202436,9537,6035,9036,3636,361.219.000
01 apr 202436,0036,9635,2236,7236,721.027.400
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 gen 202434,5034,8533,7233,7333,221.299.100
30 gen 202432,1334,5031,9934,4933,971.142.700
29 gen 202432,3532,6332,0732,5432,05744.800
26 gen 202431,2132,4530,9132,4331,94858.900
25 gen 202431,0631,4130,6031,1030,63665.900
24 gen 202430,6030,7830,3630,6830,22697.700
23 gen 202430,3430,7630,2130,4029,94648.100
22 gen 202430,0030,5329,8230,3129,85665.000
19 gen 202429,8130,0229,3730,0029,55570.300
18 gen 202429,4429,7328,7829,7129,26753.700
17 gen 202429,8530,0029,3429,3628,92782.100
16 gen 202430,7731,0530,1130,1329,68812.800
12 gen 202430,8931,0130,4830,8430,38445.400
11 gen 202430,3430,7130,1430,3129,85782.200
10 gen 202431,5831,5830,0130,1529,701.082.900
09 gen 202431,6131,9631,0931,4731,001.378.900
08 gen 202430,6131,7030,4431,6631,181.129.300
05 gen 202431,3431,3930,9231,1930,72827.600
04 gen 202431,2431,9230,9031,1430,671.118.700
03 gen 202430,9131,5630,7531,0730,60880.800
02 gen 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
*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...