Italia markets closed

CVR Partners, LP (UAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,66+0,31 (+0,39%)
In data: 01:26PM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202479,9080,6679,7380,6680,664.318
05 giu 202480,2280,8079,4380,3580,3524.100
04 giu 202481,8981,8980,0680,3180,3131.200
03 giu 202482,0282,1381,0081,6481,6424.000
31 mag 202481,8481,9980,7781,7981,7915.000
30 mag 202481,0082,8181,0081,3381,3315.900
29 mag 202482,3283,1380,8380,8580,8524.300
28 mag 202482,0084,1082,0083,3983,3922.900
24 mag 202483,0084,2781,2182,0082,0039.200
23 mag 202483,5084,1182,2982,9982,9950.600
22 mag 202487,4587,4583,6484,0684,0653.500
21 mag 202486,9688,9486,5787,4087,4043.400
20 mag 202485,4987,5484,8086,9686,9682.900
17 mag 202483,5086,3082,7585,5285,5297.200
16 mag 202481,2584,0080,1683,5083,5090.500
15 mag 202480,0081,3578,9781,3081,3049.500
14 mag 202479,2279,9977,9479,5679,5645.100
13 mag 202477,5279,1077,3078,5278,5249.200
10 mag 202479,4579,4577,2278,3578,3553.100
10 mag 20241.92 Dividendo
09 mag 202481,9282,2880,3380,9078,9855.300
08 mag 202481,7082,4780,2981,7879,8451.700
07 mag 202481,4081,9580,6081,4079,4723.400
06 mag 202481,5081,7180,5081,3279,3975.500
03 mag 202479,2581,2378,5680,7578,8327.700
02 mag 202480,5080,5077,7079,3977,5129.300
01 mag 202480,2981,7679,4780,1578,2536.700
30 apr 202481,3081,5478,5980,6078,6965.900
29 apr 202482,9783,7781,3582,2580,3057.300
26 apr 202478,7882,2478,4881,8779,9351.500
25 apr 202475,6878,4175,5478,4176,5524.000
24 apr 202476,7677,2675,0075,6873,8822.800
23 apr 202475,5077,5875,0076,8074,9818.000
22 apr 202476,3876,6075,0575,5573,7622.000
19 apr 202475,4077,3774,9576,5874,7639.100
18 apr 202476,5677,0375,5275,8574,0510.800
17 apr 202478,2778,4075,7376,2074,3923.800
16 apr 202478,0078,8476,8077,7475,8916.400
15 apr 202478,1079,8377,5177,7675,9117.500
12 apr 202480,2380,2377,2578,5576,6929.800
11 apr 202479,4480,0077,0080,0078,1035.700
10 apr 202480,1580,7479,2679,7377,8419.700
09 apr 202481,0081,4079,7180,2078,3022.900
08 apr 202480,7081,0380,2580,7578,839.500
05 apr 202481,0581,4179,9780,6578,7416.100
04 apr 202480,7781,5780,0181,0379,1119.700
03 apr 202479,3281,3179,2180,0078,1046.700
02 apr 202479,3779,3778,4579,2777,3929.400
01 apr 202478,7579,5077,5078,8476,9753.900
28 mar 202476,9278,9976,6778,5976,7234.700
27 mar 202476,5077,2976,4576,6974,879.900
26 mar 202476,0077,4375,6776,5074,6817.800
25 mar 202477,1178,0076,0276,4774,6630.300
22 mar 202476,0578,8375,2577,0175,1851.200
21 mar 202479,0079,0075,3176,7474,9281.800
20 mar 202475,0079,9673,0778,5676,70167.900
19 mar 202466,4974,9966,4974,2572,49290.700
18 mar 202464,5065,2063,7163,7262,2151.000
15 mar 202464,9665,6764,2564,5863,0525.300
14 mar 202464,9765,6864,2464,5262,9923.500
13 mar 202465,5866,4765,1365,1363,5822.700
12 mar 202466,2166,6865,5965,8664,3025.800
11 mar 202465,9266,5865,0066,0964,5240.900
08 mar 202465,5066,8765,0365,3263,7738.400
07 mar 202462,2266,0362,0165,6364,0752.700
06 mar 202462,5063,2761,6261,9860,5144.300
05 mar 202463,1363,5662,4262,5361,0577.800
04 mar 202466,4166,8563,0063,5162,00117.300
01 mar 202466,7467,0166,0766,4164,8358.100
01 mar 20241.68 Dividendo
29 feb 202468,3968,7067,6868,1964,9364.200
28 feb 202470,0770,4967,1467,3364,1194.400
27 feb 202469,7570,5469,3369,7066,3743.900
26 feb 202468,5969,8868,5969,5466,2242.000
23 feb 202469,5070,3868,4368,6365,3561.700
22 feb 202470,1570,9569,5070,0366,6836.500
21 feb 202468,0070,6566,0570,4967,1288.800
20 feb 202472,4573,3071,3971,7068,2728.600
16 feb 202475,4675,4672,1672,4068,9448.600
15 feb 202475,1775,7374,7675,1471,5527.400
14 feb 202474,3175,1273,9174,9971,4139.300
13 feb 202473,3974,0772,9873,7570,2324.200
12 feb 202472,2773,9672,2773,5170,0027.500
09 feb 202471,9173,2571,9172,3368,8727.700
08 feb 202472,5372,7171,5371,6668,2437.400
07 feb 202471,3972,8671,0072,5169,0532.000
06 feb 202470,8071,4370,4871,1267,7228.400
05 feb 202471,7471,7470,5070,9967,6016.700
02 feb 202473,0073,2771,0271,2867,8742.700
01 feb 202472,3573,5972,0373,2369,7347.400
31 gen 202471,4472,5071,1971,8168,3831.800
30 gen 202469,9271,9069,8171,5668,1429.000
29 gen 202470,4470,6768,8670,5067,1328.900
26 gen 202468,0169,9568,0169,8066,4624.100
25 gen 202468,6569,0068,0268,2965,0319.600
24 gen 202467,3468,6067,3467,9964,7414.300
23 gen 202466,8368,9866,8367,8964,6515.000
22 gen 202466,0767,5566,0467,1963,9838.900
19 gen 202466,2066,9065,7566,6863,4956.700
18 gen 202468,0068,1366,2866,6063,4237.000
*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...