USD
Datos históricos de Civitas Resources, Inc.
Civitas Resources, Inc. · CIVI
$27.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:52 UTC
- Variación en el periodo
- −10.9%
- Máximo
- US$31.40
- 5 de diciembre de 2025
- Mínimo
- US$25.38
- 8 de enero de 2026
- Volumen medio diario
- 1.92 M
Del 13 de octubre de 2025 al 29 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 ene 2026 | 28.78 | 29.20 | 27.32 | 27.38 | −1.37% | 22.4 M |
| 28 ene 2026 | 28.40 | 28.59 | 27.24 | 27.76 | −0.72% | 1.51 M |
| 27 ene 2026 | 27.85 | 28.37 | 27.40 | 27.96 | +0.65% | 2.17 M |
| 26 ene 2026 | 27.52 | 28.23 | 26.64 | 27.78 | +2.70% | 1.22 M |
| 23 ene 2026 | 27.62 | 28.41 | 26.71 | 27.05 | −0.73% | 1.69 M |
| 22 ene 2026 | 26.92 | 27.40 | 26.72 | 27.25 | +0.11% | 1.32 M |
| 21 ene 2026 | 27.00 | 28.07 | 26.73 | 27.22 | +2.79% | 1.24 M |
| 20 ene 2026 | 26.43 | 26.97 | 26.22 | 26.48 | +0.38% | 1.17 M |
| 16 ene 2026 | 26.60 | 26.67 | 26.13 | 26.38 | −0.64% | 902,341 |
| 15 ene 2026 | 26.50 | 26.85 | 25.83 | 26.55 | −1.78% | 1.15 M |
| 14 ene 2026 | 26.70 | 27.94 | 26.55 | 27.03 | +2.50% | 1.98 M |
| 13 ene 2026 | 26.28 | 27.10 | 26.16 | 26.37 | +2.09% | 1.42 M |
| 12 ene 2026 | 25.87 | 26.38 | 25.60 | 25.83 | +0.19% | 918,597 |
| 9 ene 2026 | 26.71 | 26.71 | 25.40 | 25.78 | −2.05% | 1.78 M |
| 8 ene 2026 | 25.79 | 26.75 | 25.38 | 26.32 | +2.89% | 1.64 M |
| 7 ene 2026 | 26.63 | 26.73 | 25.41 | 25.58 | −4.19% | 1.34 M |
| 6 ene 2026 | 27.18 | 27.50 | 26.56 | 26.70 | −0.96% | 1.56 M |
| 5 ene 2026 | 28.40 | 28.58 | 26.07 | 26.96 | −2.99% | 1.28 M |
| 2 ene 2026 | 26.98 | 27.85 | 26.75 | 27.79 | +2.58% | 860,170 |
| 31 dic 2025 | 27.39 | 27.39 | 26.85 | 27.09 | −0.59% | 844,128 |
| 30 dic 2025 | 27.30 | 27.72 | 27.24 | 27.25 | +0.26% | 1.14 M |
| 29 dic 2025 | 27.27 | 27.31 | 26.92 | 27.18 | +1.04% | 1.16 M |
| 26 dic 2025 | 26.90 | 27.17 | 26.51 | 26.90 | −0.77% | 731,225 |
| 24 dic 2025 | 27.26 | 27.27 | 26.97 | 27.11 | −0.29% | 465,843 |
| 23 dic 2025 | 27.66 | 27.68 | 26.70 | 27.19 | −1.13% | 945,688 |
| 22 dic 2025 | 27.59 | 28.28 | 27.40 | 27.50 | +1.48% | 1.28 M |
| 19 dic 2025 | 27.06 | 27.57 | 27.06 | 27.10 | +0.41% | 3.98 M |
| 18 dic 2025 | 28.40 | 28.40 | 26.95 | 26.99 | −5.33% | 1.68 M |
| 17 dic 2025 | 27.26 | 28.56 | 27.14 | 28.51 | +6.38% | 1.52 M |
| 16 dic 2025 | 27.57 | 27.65 | 26.41 | 26.80 | −4.11% | 1.76 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.