XNYS
Datos históricos de Carvana Co.
Carvana Co. · CVNA
$63.63
▼ -0.10 (-0.16%)
Última operación · 10/10/2026, 18:36:24 UTC
- Variación en el periodo
- −3.22%
- Máximo
- US$97.38
- 23 de enero de 2026
- Mínimo
- US$54.46
- 30 de marzo de 2026
- Volumen medio diario
- 14.95 M
Del 10 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 | 63.96 | 64.46 | 62.84 | 63.73 | +0.84% | 6.8 M |
| 8 oct 2026 | 61.69 | 63.65 | 61.42 | 63.20 | +0.70% | 7.69 M |
| 7 oct 2026 | 63.27 | 63.64 | 62.01 | 62.76 | −1.75% | 6.56 M |
| 6 oct 2026 | 64.48 | 65.28 | 62.68 | 63.88 | +0.25% | 4.66 M |
| 5 oct 2026 | 63.71 | 65.12 | 63.07 | 63.72 | −0.08% | 6.99 M |
| 2 oct 2026 | 64.33 | 66.02 | 63.21 | 63.77 | +1.16% | 8.87 M |
| 1 oct 2026 | 62.06 | 63.29 | 58.92 | 63.04 | +0.80% | 11.32 M |
| 30 sep 2026 | 64.07 | 64.52 | 62.25 | 62.54 | −1.70% | 7.25 M |
| 29 sep 2026 | 62.53 | 64.69 | 61.95 | 63.62 | +5.21% | 10.17 M |
| 28 sep 2026 | 63.68 | 64.22 | 59.65 | 60.47 | −7.06% | 15.48 M |
| 25 sep 2026 | 64.09 | 65.48 | 63.40 | 65.06 | +1.37% | 4.22 M |
| 24 sep 2026 | 63.65 | 64.53 | 62.45 | 64.18 | +0.36% | 6.97 M |
| 23 sep 2026 | 64.91 | 65.04 | 62.15 | 63.95 | −2.22% | 8.57 M |
| 22 sep 2026 | 68.42 | 69.20 | 65.27 | 65.40 | −2.65% | 5.99 M |
| 21 sep 2026 | 65.89 | 68.01 | 65.44 | 67.18 | +3.18% | 5.44 M |
| 18 sep 2026 | 65.94 | 66.57 | 64.75 | 65.11 | −1.11% | 14.45 M |
| 17 sep 2026 | 67.47 | 67.72 | 65.42 | 65.84 | +0.67% | 6.45 M |
| 16 sep 2026 | 67.65 | 67.75 | 64.84 | 65.40 | −2.24% | 8.56 M |
| 15 sep 2026 | 70.56 | 71.17 | 66.58 | 66.90 | −5.60% | 7.98 M |
| 14 sep 2026 | 69.30 | 71.18 | 68.84 | 70.87 | +2.47% | 5.96 M |
| 11 sep 2026 | 71.53 | 71.89 | 69.04 | 69.16 | −1.59% | 5.88 M |
| 10 sep 2026 | 71.91 | 72.88 | 69.99 | 70.28 | −4.26% | 6.82 M |
| 9 sep 2026 | 74.50 | 76.37 | 73.16 | 73.41 | −1.75% | 6.09 M |
| 8 sep 2026 | 75.00 | 75.53 | 73.01 | 74.72 | +0.17% | 5.81 M |
| 4 sep 2026 | 72.85 | 75.10 | 71.94 | 74.59 | +1.58% | 3.7 M |
| 3 sep 2026 | 75.05 | 76.44 | 72.89 | 73.43 | −0.98% | 5.87 M |
| 2 sep 2026 | 71.94 | 75.46 | 71.83 | 74.16 | +2.74% | 7.1 M |
| 1 sep 2026 | 72.11 | 72.26 | 70.64 | 72.18 | −1.74% | 5.62 M |
| 31 ago 2026 | 73.21 | 74.57 | 72.37 | 73.46 | −0.78% | 6.09 M |
| 28 ago 2026 | 74.47 | 76.23 | 73.78 | 74.04 | −0.07% | 4.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.