Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVNA.US
128.72-4.16(-3.13%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 133.45 | 136.92 | 124.11 | 128.72 | 19 489 614 | 0 |
27.06.2024 | 127.00 | 134.68 | 124.18 | 132.88 | 5 423 379 | 0 |
26.06.2024 | 126.55 | 131.41 | 124.12 | 126.60 | 4 858 474 | 0 |
25.06.2024 | 118.05 | 129.41 | 116.85 | 128.58 | 6 312 637 | 0 |
24.06.2024 | 112.99 | 120.84 | 111.55 | 119.50 | 4 439 029 | 0 |
21.06.2024 | 109.29 | 112.99 | 107.75 | 112.99 | 4 390 916 | 0 |
20.06.2024 | 109.99 | 113.43 | 106.32 | 109.85 | 3 084 006 | 0 |
18.06.2024 | 107.85 | 110.78 | 110.78 | 110.78 | 2 709 674 | 0 |
17.06.2024 | 101.91 | 109.75 | 100.05 | 108.94 | 3 332 501 | 0 |
14.06.2024 | 105.55 | 105.55 | 101.28 | 103.06 | 2 575 915 | 0 |
13.06.2024 | 110.49 | 111.44 | 105.27 | 106.74 | 4 358 483 | 0 |
12.06.2024 | 107.99 | 115.00 | 107.01 | 111.07 | 7 713 483 | 0 |
11.06.2024 | 106.06 | 106.57 | 101.14 | 104.12 | 3 313 400 | 0 |
10.06.2024 | 106.13 | 110.66 | 105.56 | 108.05 | 4 096 480 | 0 |
07.06.2024 | 103.44 | 110.94 | 102.61 | 106.56 | 5 482 577 | 0 |
06.06.2024 | 107.94 | 109.89 | 103.27 | 104.67 | 4 942 342 | 0 |
05.06.2024 | 101.50 | 105.19 | 100.60 | 103.04 | 3 306 511 | 0 |
04.06.2024 | 98.50 | 101.49 | 97.92 | 101.10 | 3 110 188 | 0 |
03.06.2024 | 103.65 | 104.00 | 97.55 | 98.96 | 2 376 028 | 0 |
31.05.2024 | 102.84 | 103.30 | 98.08 | 99.98 | 3 725 068 | 0 |
30.05.2024 | 105.49 | 107.67 | 101.68 | 102.39 | 3 165 655 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus