XNYS
Datos históricos de Covista Inc.
Covista Inc. · CVSA
$129.38
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:20 UTC
- Variación en el periodo
- +29.91%
- Máximo
- US$142.13
- 28 de agosto de 2026
- Mínimo
- US$94.11
- 24 de febrero de 2026
- Volumen medio diario
- 0.34 M
Del 24 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 130.50 | 131.97 | 127.00 | 129.38 | −0.70% | 195,878.021 |
| 8 oct 2026 | 127.04 | 131.23 | 127.04 | 130.29 | +2.35% | 226,623.727 |
| 7 oct 2026 | 128.00 | 128.97 | 126.58 | 127.30 | −0.05% | 267,292.615 |
| 6 oct 2026 | 125.64 | 127.64 | 125.22 | 127.37 | +1.58% | 219,621.564 |
| 5 oct 2026 | 125.00 | 126.79 | 124.80 | 125.39 | −0.07% | 408,158.877 |
| 2 oct 2026 | 125.17 | 126.96 | 124.28 | 125.48 | +1.75% | 296,495.591 |
| 1 oct 2026 | 123.41 | 125.37 | 122.37 | 123.32 | +0.92% | 363,479.838 |
| 30 sep 2026 | 120.26 | 123.60 | 118.63 | 122.20 | +2.30% | 350,241.039 |
| 29 sep 2026 | 116.59 | 120.68 | 116.59 | 119.45 | +1.65% | 403,840.489 |
| 28 sep 2026 | 120.55 | 120.55 | 117.29 | 117.51 | −2.68% | 674,460.766 |
| 25 sep 2026 | 124.31 | 124.31 | 120.70 | 120.75 | −2.75% | 525,856.15 |
| 24 sep 2026 | 123.80 | 125.89 | 122.73 | 124.16 | +0.79% | 407,347.08 |
| 23 sep 2026 | 122.27 | 124.42 | 121.09 | 123.19 | +0.15% | 260,860.174 |
| 22 sep 2026 | 127.00 | 127.20 | 122.14 | 123.00 | −2.22% | 428,131.933 |
| 21 sep 2026 | 127.28 | 127.28 | 124.01 | 125.79 | −0.73% | 246,721.967 |
| 18 sep 2026 | 126.28 | 127.28 | 124.07 | 126.72 | +0.25% | 733,502.574 |
| 17 sep 2026 | 127.80 | 127.84 | 125.78 | 126.41 | −0.62% | 231,992.057 |
| 16 sep 2026 | 125.98 | 128.09 | 125.65 | 127.20 | +0.73% | 351,187.441 |
| 15 sep 2026 | 125.34 | 126.61 | 122.40 | 126.28 | +0.63% | 268,273.559 |
| 14 sep 2026 | 126.36 | 129.04 | 124.46 | 125.49 | +0.32% | 267,360.578 |
| 11 sep 2026 | 124.94 | 125.67 | 122.92 | 125.09 | +1.18% | 198,567.011 |
| 10 sep 2026 | 125.89 | 127.07 | 123.35 | 123.63 | −1.81% | 283,232.462 |
| 9 sep 2026 | 124.48 | 126.67 | 122.52 | 125.91 | +0.61% | 263,766.728 |
| 8 sep 2026 | 129.03 | 129.65 | 125.02 | 125.15 | −2.30% | 389,193.647 |
| 4 sep 2026 | 126.95 | 129.26 | 126.26 | 128.09 | +0.35% | 250,708.511 |
| 3 sep 2026 | 130.00 | 130.88 | 127.12 | 127.64 | −4.86% | 389,423.63 |
| 2 sep 2026 | 133.66 | 135.88 | 132.98 | 134.16 | +0.43% | 354,679.927 |
| 1 sep 2026 | 133.12 | 137.22 | 132.95 | 133.58 | +0.94% | 305,691.724 |
| 31 ago 2026 | 135.99 | 136.06 | 131.79 | 132.33 | −1.59% | 546,969.741 |
| 28 ago 2026 | 140.68 | 142.13 | 134.05 | 134.47 | −4.41% | 388,966.428 |
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.