Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVNA.US
87.09+4.17(+5.03%)(czas lokalny: 01.05.2024 16:04)Carvana Co. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.03.2024 | 80.14 | 83.06 | 78.64 | 80.79 | 3 787 012 | 0 |
15.03.2024 | 76.15 | 82.27 | 74.42 | 79.58 | 7 870 474 | 0 |
14.03.2024 | 78.55 | 79.71 | 75.56 | 76.68 | 3 552 371 | 0 |
13.03.2024 | 76.39 | 80.73 | 76.39 | 79.67 | 3 048 893 | 0 |
12.03.2024 | 80.47 | 80.96 | 75.34 | 76.28 | 4 930 012 | 0 |
11.03.2024 | 84.00 | 84.64 | 77.97 | 78.10 | 4 964 856 | 0 |
08.03.2024 | 86.44 | 90.48 | 82.50 | 85.30 | 11 691 179 | 0 |
07.03.2024 | 78.30 | 81.47 | 76.66 | 79.47 | 5 486 381 | 0 |
06.03.2024 | 79.15 | 81.07 | 77.50 | 77.81 | 4 382 259 | 0 |
05.03.2024 | 80.61 | 81.26 | 75.80 | 77.33 | 4 909 397 | 0 |
04.03.2024 | 80.47 | 84.59 | 80.17 | 81.54 | 5 439 052 | 0 |
01.03.2024 | 76.50 | 83.78 | 75.41 | 82.96 | 7 466 775 | 0 |
29.02.2024 | 78.21 | 79.40 | 74.54 | 75.93 | 5 782 439 | 0 |
28.02.2024 | 78.70 | 82.20 | 74.83 | 75.47 | 8 198 214 | 0 |
27.02.2024 | 73.74 | 83.37 | 72.03 | 80.42 | 22 945 304 | 0 |
26.02.2024 | 67.24 | 75.75 | 66.97 | 69.88 | 14 765 281 | 0 |
23.02.2024 | 68.99 | 76.33 | 66.45 | 69.23 | 39 006 392 | 0 |
22.02.2024 | 49.88 | 53.33 | 49.38 | 52.41 | 10 182 114 | 0 |
21.02.2024 | 50.79 | 52.05 | 48.15 | 49.40 | 5 566 969 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus