CVR Energy

NYS:CVI.N, US12662P1084
+ CVR Energy op mijn watchlist
18,560 22:00
+0,340 (+1,87%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 19,680 19,027
19,765 1.467.955 +0,330 +1,71%
03 dec 19,750 19,000 18,900
19,860 1.364.658 -0,680 -3,46%
04 dec 0,000 18,430 18,084
0,000 1.381.885 -0,570 -3,00%
05 dec 0,000 18,320 18,290
18,680 914.894 -0,110 -0,60%
06 dec 0,000 18,780 18,290
19,045 1.427.499 +0,460 +2,51%
09 dec 19,100 19,460 19,015
20,230 1.695.895 +0,680 +3,62%
10 dec 0,000 19,450 18,930
19,860 931.394 -0,010 -0,05%
11 dec 19,505 19,880 19,250
20,080 2.484.864 +0,430 +2,21%
12 dec 19,650 19,050 18,820
19,650 1.042.389 -0,830 -4,18%
13 dec 0,000 18,910 18,350
19,100 1.030.021 -0,140 -0,73%
16 dec 18,725 18,530 18,120
18,725 1.842.681 -0,380 -2,01%
17 dec 0,000 18,500 18,000
18,750 1.650.974 -0,030 -0,16%
18 dec 18,390 17,920 17,760
18,470 1.599.076 -0,580 -3,14%
19 dec 18,220 17,950 17,680
18,335 1.969.221 +0,030 +0,17%
20 dec 0,000 18,010 17,750
18,370 10.423.302 +0,060 +0,33%
23 dec 0,000 18,080 17,480
18,230 1.868.300 +0,070 +0,39%
24 dec 18,050 18,160 17,830
18,280 817.925 +0,080 +0,44%
26 dec 18,030 18,290 17,860
18,370 1.297.796 +0,130 +0,72%
27 dec 18,290 18,470 17,960
18,570 1.167.753 +0,180 +0,98%
30 dec 18,415 18,560 18,130
18,830 1.412.190 +0,090 +0,49%
31 dec 18,710 18,740 18,550
19,020 1.063.680 +0,180 +0,97%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront