XNYS
Datos históricos de CVR Energy, Inc.
CVR Energy, Inc. · CVI
$57.44
▼ -0.58 (-1.00%)
Última operación · 11/10/2026, 21:47:28 UTC
- Variación en el periodo
- +64.27%
- Máximo
- US$61.09
- 9 de octubre de 2026
- Mínimo
- US$19.62
- 19 de febrero de 2026
- Volumen medio diario
- 1.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.48 | 61.09 | 57.78 | 58.02 | −2.55% | 688,544.521 |
| 8 oct 2026 | 58.74 | 59.72 | 58.00 | 59.54 | +3.76% | 754,590.322 |
| 7 oct 2026 | 57.42 | 58.92 | 56.81 | 57.38 | −0.07% | 623,330.499 |
| 6 oct 2026 | 56.18 | 58.56 | 55.65 | 57.42 | +0.84% | 888,339.334 |
| 5 oct 2026 | 54.66 | 57.25 | 53.68 | 56.94 | +3.85% | 835,343.422 |
| 2 oct 2026 | 54.83 | 56.24 | 52.84 | 54.83 | +0.86% | 784,872.551 |
| 1 oct 2026 | 50.82 | 54.40 | 50.60 | 54.36 | +6.61% | 965,601.81 |
| 30 sep 2026 | 51.00 | 53.33 | 50.95 | 50.99 | +0.83% | 1.08 M |
| 29 sep 2026 | 49.95 | 51.92 | 49.92 | 50.57 | −0.35% | 1.02 M |
| 28 sep 2026 | 52.00 | 52.87 | 49.82 | 50.75 | −1.49% | 1.21 M |
| 25 sep 2026 | 50.58 | 52.31 | 49.76 | 51.52 | +0.43% | 1.17 M |
| 24 sep 2026 | 52.55 | 52.99 | 51.06 | 51.30 | −0.97% | 901,013.034 |
| 23 sep 2026 | 52.66 | 53.48 | 50.18 | 51.80 | −0.63% | 1.23 M |
| 22 sep 2026 | 52.00 | 54.11 | 51.22 | 52.13 | −1.92% | 1.14 M |
| 21 sep 2026 | 53.19 | 55.19 | 52.70 | 53.15 | −1.01% | 1.21 M |
| 18 sep 2026 | 54.10 | 54.64 | 53.04 | 53.69 | −0.83% | 1.88 M |
| 17 sep 2026 | 51.88 | 54.39 | 51.76 | 54.14 | +2.05% | 952,325.83 |
| 16 sep 2026 | 51.05 | 53.93 | 50.75 | 53.05 | +1.69% | 1.33 M |
| 15 sep 2026 | 48.87 | 52.55 | 48.69 | 52.17 | +7.28% | 1.02 M |
| 14 sep 2026 | 50.25 | 51.11 | 47.47 | 48.63 | −2.07% | 1.67 M |
| 11 sep 2026 | 48.36 | 52.40 | 48.20 | 49.66 | +2.18% | 1.31 M |
| 10 sep 2026 | 48.76 | 50.27 | 48.20 | 48.60 | +1.82% | 1.66 M |
| 9 sep 2026 | 46.68 | 47.85 | 44.94 | 47.73 | +3.49% | 1.17 M |
| 8 sep 2026 | 45.00 | 46.28 | 44.88 | 46.12 | +3.64% | 1.2 M |
| 4 sep 2026 | 42.89 | 44.65 | 42.44 | 44.50 | +2.11% | 1.03 M |
| 3 sep 2026 | 42.45 | 43.64 | 42.11 | 43.58 | +1.54% | 989,475.627 |
| 2 sep 2026 | 42.58 | 44.33 | 42.58 | 42.92 | +0.12% | 1.16 M |
| 1 sep 2026 | 42.94 | 43.15 | 41.14 | 42.87 | +2.41% | 1.1 M |
| 31 ago 2026 | 43.47 | 43.47 | 40.22 | 41.86 | +0.24% | 1.68 M |
| 28 ago 2026 | 39.85 | 42.20 | 39.85 | 41.76 | +5.03% | 929,954.014 |
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.