U.S. markets open in 7 hours 31 minutes
F S&P 500
5,008.00 -41.00 (-0.81%) F Dow Jones
37,734.00 -273.00 (-0.72%) F Nasdaq
17,376.50 -170.75 (-0.97%) E-mini Russell 2000 Index Futur
1,940.00 -18.10 (-0.92%) Petróleo
84.24 +1.51 (+1.83%) Oro
2,395.40 -2.60 (-0.11%)
CVR Energy, Inc. (CVI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 33.51 | 33.52 | 32.52 | 32.55 | 32.55 | 615,400 |
| 17 abr 2024 | 33.99 | 34.18 | 33.34 | 33.41 | 33.41 | 562,200 |
| 16 abr 2024 | 34.42 | 34.51 | 33.54 | 33.93 | 33.93 | 639,700 |
| 15 abr 2024 | 35.23 | 35.32 | 34.28 | 34.51 | 34.51 | 589,300 |
| 12 abr 2024 | 35.66 | 36.06 | 34.81 | 35.14 | 35.14 | 744,000 |
| 11 abr 2024 | 35.24 | 35.68 | 34.75 | 35.42 | 35.42 | 729,100 |
| 10 abr 2024 | 35.18 | 35.54 | 34.48 | 35.03 | 35.03 | 887,700 |
| 09 abr 2024 | 36.47 | 36.57 | 35.05 | 35.25 | 35.25 | 905,000 |
| 08 abr 2024 | 37.39 | 37.66 | 36.31 | 36.32 | 36.32 | 766,400 |
| 05 abr 2024 | 37.82 | 38.02 | 37.19 | 37.57 | 37.57 | 551,000 |
| 04 abr 2024 | 37.60 | 37.92 | 37.03 | 37.28 | 37.28 | 490,000 |
| 03 abr 2024 | 36.68 | 38.07 | 36.35 | 37.62 | 37.62 | 880,000 |
| 02 abr 2024 | 36.95 | 37.60 | 35.90 | 36.36 | 36.36 | 1,219,000 |
| 01 abr 2024 | 36.00 | 36.96 | 35.22 | 36.72 | 36.72 | 1,027,400 |
| 28 mar 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 35.66 | 1,160,200 |
| 27 mar 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 34.87 | 1,052,400 |
| 26 mar 2024 | 36.32 | 36.47 | 35.13 | 35.15 | 35.15 | 850,700 |
| 25 mar 2024 | 36.77 | 37.02 | 35.84 | 36.16 | 36.16 | 540,300 |
| 22 mar 2024 | 36.56 | 36.67 | 35.96 | 36.42 | 36.42 | 551,300 |
| 21 mar 2024 | 36.90 | 37.34 | 36.55 | 36.69 | 36.69 | 840,000 |
| 20 mar 2024 | 35.82 | 36.99 | 35.53 | 36.78 | 36.78 | 790,700 |
| 19 mar 2024 | 35.50 | 36.46 | 35.50 | 36.24 | 36.24 | 942,700 |
| 18 mar 2024 | 36.03 | 36.07 | 35.37 | 35.58 | 35.58 | 776,800 |
| 15 mar 2024 | 34.64 | 36.15 | 34.64 | 35.90 | 35.90 | 2,243,900 |
| 14 mar 2024 | 34.90 | 35.26 | 33.79 | 34.42 | 34.42 | 1,078,900 |
| 13 mar 2024 | 33.26 | 34.89 | 33.26 | 34.70 | 34.70 | 1,177,900 |
| 12 mar 2024 | 32.88 | 33.36 | 32.51 | 32.54 | 32.54 | 671,000 |
| 11 mar 2024 | 33.05 | 33.41 | 32.57 | 32.89 | 32.89 | 610,300 |
| 08 mar 2024 | 33.59 | 33.87 | 32.72 | 33.09 | 33.09 | 772,000 |
| 07 mar 2024 | 32.41 | 33.90 | 32.41 | 33.65 | 33.65 | 695,800 |
| 06 mar 2024 | 32.43 | 32.64 | 31.72 | 32.20 | 32.20 | 847,700 |
| 05 mar 2024 | 32.07 | 32.66 | 31.82 | 32.15 | 32.15 | 789,900 |
| 04 mar 2024 | 32.86 | 33.42 | 32.11 | 32.12 | 32.12 | 875,400 |
| 01 mar 2024 | 32.99 | 33.43 | 32.44 | 32.77 | 32.77 | 1,044,600 |
| 01 mar 2024 | 0.5 Dividendo | |||||
| 29 feb 2024 | 32.09 | 33.24 | 31.97 | 33.18 | 32.68 | 1,253,300 |
| 28 feb 2024 | 33.11 | 33.23 | 32.01 | 32.07 | 31.59 | 1,277,100 |
| 27 feb 2024 | 33.58 | 34.04 | 33.38 | 33.57 | 33.06 | 888,300 |
| 26 feb 2024 | 33.20 | 34.18 | 33.08 | 33.56 | 33.05 | 1,230,300 |
| 23 feb 2024 | 32.40 | 33.52 | 32.06 | 33.43 | 32.93 | 1,346,200 |
| 22 feb 2024 | 33.40 | 33.46 | 32.15 | 32.47 | 31.98 | 1,899,900 |
| 21 feb 2024 | 34.37 | 34.92 | 32.79 | 33.44 | 32.94 | 1,721,600 |
| 20 feb 2024 | 35.01 | 35.01 | 33.94 | 34.47 | 33.95 | 1,570,100 |
| 16 feb 2024 | 35.73 | 35.76 | 34.99 | 35.05 | 34.52 | 1,007,600 |
| 15 feb 2024 | 35.25 | 36.10 | 35.13 | 35.67 | 35.13 | 939,700 |
| 14 feb 2024 | 35.51 | 35.74 | 34.50 | 35.25 | 34.72 | 959,700 |
| 13 feb 2024 | 35.08 | 35.45 | 34.55 | 35.08 | 34.55 | 751,100 |
| 12 feb 2024 | 35.30 | 35.85 | 35.26 | 35.46 | 34.93 | 615,500 |
| 09 feb 2024 | 35.05 | 35.52 | 34.81 | 35.26 | 34.73 | 555,000 |
| 08 feb 2024 | 34.59 | 35.44 | 34.43 | 35.02 | 34.49 | 678,600 |
| 07 feb 2024 | 33.59 | 34.68 | 33.37 | 34.47 | 33.95 | 668,900 |
| 06 feb 2024 | 34.02 | 34.62 | 33.48 | 33.50 | 33.00 | 785,400 |
| 05 feb 2024 | 33.14 | 34.14 | 32.66 | 33.96 | 33.45 | 622,400 |
| 02 feb 2024 | 33.78 | 34.38 | 33.15 | 33.53 | 33.02 | 791,000 |
| 01 feb 2024 | 33.97 | 34.53 | 32.91 | 33.80 | 33.29 | 1,147,100 |
| 31 ene 2024 | 34.50 | 34.85 | 33.72 | 33.73 | 33.22 | 1,299,100 |
| 30 ene 2024 | 32.13 | 34.50 | 31.99 | 34.49 | 33.97 | 1,142,700 |
| 29 ene 2024 | 32.35 | 32.63 | 32.07 | 32.54 | 32.05 | 744,800 |
| 26 ene 2024 | 31.21 | 32.45 | 30.91 | 32.43 | 31.94 | 858,900 |
| 25 ene 2024 | 31.06 | 31.41 | 30.60 | 31.10 | 30.63 | 665,900 |
| 24 ene 2024 | 30.60 | 30.78 | 30.36 | 30.68 | 30.22 | 697,700 |
| 23 ene 2024 | 30.34 | 30.76 | 30.21 | 30.40 | 29.94 | 648,100 |
| 22 ene 2024 | 30.00 | 30.53 | 29.82 | 30.31 | 29.85 | 665,000 |
| 19 ene 2024 | 29.81 | 30.02 | 29.37 | 30.00 | 29.55 | 570,300 |
| 18 ene 2024 | 29.44 | 29.73 | 28.78 | 29.71 | 29.26 | 753,700 |
| 17 ene 2024 | 29.85 | 30.00 | 29.34 | 29.36 | 28.92 | 782,100 |
| 16 ene 2024 | 30.77 | 31.05 | 30.11 | 30.13 | 29.68 | 812,800 |
| 12 ene 2024 | 30.89 | 31.01 | 30.48 | 30.84 | 30.38 | 445,400 |
| 11 ene 2024 | 30.34 | 30.71 | 30.14 | 30.31 | 29.85 | 782,200 |
| 10 ene 2024 | 31.58 | 31.58 | 30.01 | 30.15 | 29.70 | 1,082,900 |
| 09 ene 2024 | 31.61 | 31.96 | 31.09 | 31.47 | 31.00 | 1,378,900 |
| 08 ene 2024 | 30.61 | 31.70 | 30.44 | 31.66 | 31.18 | 1,129,300 |
| 05 ene 2024 | 31.34 | 31.39 | 30.92 | 31.19 | 30.72 | 827,600 |
| 04 ene 2024 | 31.24 | 31.92 | 30.90 | 31.14 | 30.67 | 1,118,700 |
| 03 ene 2024 | 30.91 | 31.56 | 30.75 | 31.07 | 30.60 | 880,800 |
| 02 ene 2024 | 30.53 | 31.20 | 30.35 | 31.15 | 30.68 | 836,600 |
| 29 dic 2023 | 30.69 | 30.78 | 30.26 | 30.30 | 29.84 | 532,300 |
| 28 dic 2023 | 30.97 | 31.11 | 30.52 | 30.54 | 30.08 | 573,300 |
| 27 dic 2023 | 31.64 | 31.68 | 31.11 | 31.12 | 30.65 | 500,700 |
| 26 dic 2023 | 31.84 | 32.05 | 31.50 | 31.60 | 31.12 | 539,100 |
| 22 dic 2023 | 31.78 | 31.97 | 31.36 | 31.40 | 30.93 | 776,600 |
| 21 dic 2023 | 31.70 | 31.88 | 31.07 | 31.36 | 30.89 | 822,200 |
| 20 dic 2023 | 31.79 | 32.29 | 31.44 | 31.65 | 31.17 | 1,116,800 |
| 19 dic 2023 | 31.69 | 32.17 | 31.38 | 31.70 | 31.22 | 1,078,700 |
| 18 dic 2023 | 32.09 | 32.34 | 31.45 | 31.55 | 31.07 | 998,500 |
| 15 dic 2023 | 31.90 | 32.20 | 31.13 | 31.45 | 30.98 | 3,985,600 |
| 14 dic 2023 | 31.20 | 32.15 | 31.15 | 32.11 | 31.63 | 1,040,800 |
| 13 dic 2023 | 29.55 | 30.64 | 29.28 | 30.52 | 30.06 | 1,496,600 |
| 12 dic 2023 | 29.93 | 30.02 | 29.22 | 29.57 | 29.12 | 823,400 |
| 11 dic 2023 | 30.28 | 30.63 | 30.09 | 30.27 | 29.81 | 747,300 |
| 08 dic 2023 | 30.55 | 30.79 | 30.01 | 30.09 | 29.64 | 741,600 |
| 07 dic 2023 | 30.39 | 30.78 | 30.12 | 30.24 | 29.78 | 566,900 |
| 06 dic 2023 | 31.03 | 31.30 | 30.13 | 30.17 | 29.72 | 908,400 |
| 05 dic 2023 | 32.26 | 32.50 | 31.29 | 31.31 | 30.84 | 747,700 |
| 04 dic 2023 | 32.05 | 32.52 | 31.74 | 32.20 | 31.71 | 547,600 |
| 01 dic 2023 | 31.72 | 32.70 | 31.72 | 32.31 | 31.82 | 672,300 |
| 30 nov 2023 | 31.92 | 32.64 | 31.56 | 31.77 | 31.29 | 835,600 |
| 29 nov 2023 | 32.60 | 32.83 | 31.63 | 31.73 | 31.25 | 580,400 |
| 28 nov 2023 | 32.49 | 32.65 | 32.13 | 32.28 | 31.79 | 400,400 |
| 27 nov 2023 | 31.69 | 32.42 | 31.44 | 32.36 | 31.87 | 732,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.