Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVNA.US
102.39-2.66(-2.53%)(czas lokalny: 30.05.2024 16:00)Carvana Co. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.05.2024 | 101.55 | 107.27 | 101.54 | 105.05 | 2 675 144 | 0 |
28.05.2024 | 111.00 | 111.01 | 103.31 | 104.59 | 3 391 584 | 0 |
24.05.2024 | 111.91 | 109.15 | 109.15 | 109.15 | 2 448 453 | 0 |
23.05.2024 | 116.00 | 116.65 | 108.66 | 109.91 | 3 247 527 | 0 |
22.05.2024 | 115.98 | 118.43 | 114.42 | 115.72 | 2 430 816 | 0 |
21.05.2024 | 116.67 | 117.71 | 113.68 | 115.03 | 2 192 155 | 0 |
20.05.2024 | 116.40 | 120.92 | 114.88 | 117.50 | 2 527 654 | 0 |
17.05.2024 | 117.83 | 118.93 | 115.48 | 117.50 | 2 710 770 | 0 |
16.05.2024 | 120.36 | 123.44 | 117.29 | 117.93 | 3 526 426 | 0 |
15.05.2024 | 123.12 | 123.51 | 117.73 | 121.07 | 3 772 439 | 0 |
14.05.2024 | 121.82 | 124.62 | 118.37 | 120.95 | 4 126 410 | 0 |
13.05.2024 | 120.00 | 122.93 | 116.64 | 116.90 | 4 532 051 | 0 |
10.05.2024 | 119.50 | 120.55 | 115.26 | 117.00 | 2 982 987 | 0 |
09.05.2024 | 115.00 | 121.22 | 112.70 | 120.41 | 3 304 866 | 0 |
08.05.2024 | 114.91 | 116.40 | 112.62 | 114.42 | 3 647 675 | 0 |
07.05.2024 | 122.64 | 124.27 | 116.40 | 116.66 | 5 100 615 | 0 |
06.05.2024 | 124.52 | 129.00 | 122.64 | 122.97 | 7 043 838 | 0 |
03.05.2024 | 119.36 | 124.20 | 115.79 | 121.67 | 8 510 080 | 0 |
02.05.2024 | 120.00 | 122.30 | 111.45 | 116.50 | 24 132 696 | 0 |
01.05.2024 | 82.58 | 91.12 | 82.00 | 87.09 | 11 637 607 | 0 |
30.04.2024 | 82.02 | 83.63 | 80.07 | 82.92 | 3 872 822 | 0 |
29.04.2024 | 85.62 | 88.48 | 83.35 | 83.76 | 4 840 927 | 0 |
26.04.2024 | 77.95 | 84.51 | 76.99 | 84.31 | 4 881 752 | 0 |
25.04.2024 | 71.93 | 77.53 | 71.39 | 77.50 | 3 290 044 | 0 |
24.04.2024 | 75.79 | 77.98 | 74.88 | 75.35 | 2 847 077 | 0 |
23.04.2024 | 72.79 | 77.53 | 72.06 | 75.62 | 4 321 048 | 0 |
22.04.2024 | 72.43 | 72.99 | 67.61 | 71.44 | 4 095 262 | 0 |
19.04.2024 | 69.58 | 72.07 | 69.47 | 71.36 | 3 357 172 | 0 |
18.04.2024 | 71.60 | 73.25 | 69.25 | 71.15 | 4 728 553 | 0 |
17.04.2024 | 72.20 | 73.39 | 67.95 | 69.16 | 3 539 778 | 0 |
16.04.2024 | 68.72 | 71.34 | 68.37 | 70.64 | 4 574 603 | 0 |
15.04.2024 | 74.72 | 75.20 | 69.12 | 69.83 | 5 888 098 | 0 |
12.04.2024 | 78.87 | 79.09 | 74.26 | 74.99 | 4 129 194 | 0 |
11.04.2024 | 79.79 | 81.48 | 76.92 | 80.44 | 4 821 899 | 0 |
10.04.2024 | 79.40 | 83.28 | 78.65 | 80.52 | 3 581 330 | 0 |
09.04.2024 | 83.84 | 84.55 | 80.48 | 83.68 | 2 612 784 | 0 |
08.04.2024 | 85.72 | 86.86 | 82.64 | 82.67 | 2 028 313 | 0 |
05.04.2024 | 81.66 | 84.60 | 80.91 | 83.84 | 2 163 153 | 0 |
04.04.2024 | 84.00 | 86.57 | 82.00 | 82.44 | 3 719 116 | 0 |
03.04.2024 | 81.56 | 84.31 | 80.81 | 82.40 | 2 120 473 | 0 |
02.04.2024 | 84.32 | 85.16 | 81.43 | 82.87 | 3 076 617 | 0 |
01.04.2024 | 87.58 | 87.82 | 85.05 | 86.79 | 2 205 420 | 0 |
28.03.2024 | 90.35 | 87.91 | 87.91 | 87.91 | 4 019 279 | 0 |
27.03.2024 | 91.65 | 93.10 | 88.55 | 90.31 | 3 839 475 | 0 |
26.03.2024 | 90.79 | 94.04 | 88.96 | 90.81 | 5 027 056 | 0 |
25.03.2024 | 86.90 | 91.60 | 86.51 | 88.41 | 3 873 131 | 0 |
22.03.2024 | 87.01 | 87.71 | 84.40 | 85.94 | 2 947 661 | 0 |
21.03.2024 | 86.59 | 89.96 | 85.77 | 87.71 | 4 597 372 | 0 |
20.03.2024 | 80.21 | 86.45 | 79.52 | 86.42 | 6 648 106 | 0 |
19.03.2024 | 78.34 | 80.60 | 76.12 | 78.88 | 4 612 604 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus