La bourse est fermée

Carvana Co. (CVNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,01-4,40 (-3,65 %)
À partir de 01:01PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024119,80120,06115,46116,01116,011 812 938
09 mai 2024115,25121,22112,70120,41120,413 314 700
08 mai 2024114,91116,40112,62114,42114,423 655 500
07 mai 2024122,60124,27116,40116,66116,665 116 800
06 mai 2024124,30129,00122,64122,97122,977 062 200
03 mai 2024119,20124,20115,79121,67121,678 528 400
02 mai 2024119,95122,30111,45116,50116,5024 220 800
01 mai 202482,5891,1282,0087,0987,0913 661 600
30 avr. 202482,0083,6380,0782,9282,923 920 400
29 avr. 202485,7688,4883,3583,7683,764 840 900
26 avr. 202477,9584,5177,0084,3184,314 904 600
25 avr. 202471,5077,5371,3977,5077,503 304 600
24 avr. 202476,0077,9874,8875,3575,352 869 900
23 avr. 202472,7977,5372,0675,6275,624 327 000
22 avr. 202472,4072,9967,6171,4471,444 105 300
19 avr. 202469,5872,0769,4771,3671,363 357 200
18 avr. 202471,7573,2569,2571,1571,154 732 300
17 avr. 202472,2073,3967,9569,1669,163 542 900
16 avr. 202468,9271,3468,3770,6470,644 602 800
15 avr. 202474,7275,2069,1269,8369,835 893 100
12 avr. 202478,6579,0974,2674,9974,994 133 900
11 avr. 202479,9181,4876,9280,4480,444 827 300
10 avr. 202480,0583,2878,6580,5280,523 588 300
09 avr. 202483,8484,5580,4883,6883,682 622 900
08 avr. 202485,7286,8682,6482,6782,672 049 600
05 avr. 202481,3284,6080,9183,8483,842 173 200
04 avr. 202484,0086,5782,0082,4482,443 733 400
03 avr. 202481,5684,3180,8282,4082,402 133 300
02 avr. 202484,3285,1681,4382,8782,873 088 700
01 avr. 202487,5887,8285,0586,7986,792 210 000
28 mars 202490,4692,0185,7987,9187,914 019 300
27 mars 202491,6593,1088,5590,3190,313 849 000
26 mars 202490,7194,0488,9690,8190,815 038 200
25 mars 202486,8991,6086,8988,4188,413 896 200
22 mars 202487,0287,7184,4085,9485,942 965 100
21 mars 202486,0689,9685,7687,7187,714 603 200
20 mars 202480,2186,4579,5286,4286,426 698 500
19 mars 202478,5880,6076,1278,8878,884 615 100
18 mars 202480,1483,0678,6480,7980,793 805 500
15 mars 202475,9182,2774,4279,5879,587 894 000
14 mars 202478,5579,7175,5676,6876,683 557 900
13 mars 202476,3980,7376,3979,6779,673 074 300
12 mars 202480,4780,9675,3476,2876,284 942 000
11 mars 202484,2984,6477,9778,1078,104 977 100
08 mars 202486,1590,4882,5085,3085,3011 700 700
07 mars 202478,3181,4776,6679,4779,475 516 400
06 mars 202479,1581,0777,5077,8177,814 406 500
05 mars 202480,6181,2675,8077,3377,334 920 800
04 mars 202480,9484,5980,1781,5481,545 465 000
01 mars 202476,6583,7875,4182,9682,968 335 200
29 févr. 202478,2179,4074,5475,9375,935 805 500
28 févr. 202478,7082,2074,8375,4775,478 229 600
27 févr. 202472,0383,3772,0380,4280,4222 997 400
26 févr. 202466,9775,7566,9769,8869,8814 796 600
23 févr. 202467,8376,3366,4569,2369,2339 061 200
22 févr. 202449,7453,3349,3852,4152,4112 148 400
21 févr. 202450,7952,0448,1549,4049,406 138 200
20 févr. 202451,0052,2749,1051,8151,815 741 400
16 févr. 202455,1755,4951,9452,4852,487 497 300
15 févr. 202454,4257,8953,4857,6257,628 060 500
14 févr. 202453,1954,7852,7154,1654,166 321 500
13 févr. 202451,6953,4050,1551,9751,976 424 200
12 févr. 202453,6857,5853,5055,2855,286 184 400
09 févr. 202453,1053,8450,5353,1353,136 847 300
08 févr. 202448,3252,5647,5452,3952,398 154 100
07 févr. 202448,7148,9346,3848,0948,096 337 500
06 févr. 202444,4648,2643,8748,1948,199 973 500
05 févr. 202442,1643,9941,7543,8043,804 466 600
02 févr. 202440,9144,4440,4443,4543,454 778 500
01 févr. 202443,4844,1640,2142,5342,535 970 200
31 janv. 202443,4946,6942,7643,0643,065 891 500
30 janv. 202444,2545,5043,7544,1444,143 483 800
29 janv. 202441,9045,0641,3044,9244,925 619 100
26 janv. 202441,7242,7740,6241,8041,804 432 100
25 janv. 202442,6143,2040,8541,0041,005 052 100
24 janv. 202447,0647,1642,0242,0342,034 715 700
23 janv. 202449,1149,2245,1745,5445,546 064 100
22 janv. 202446,3150,2046,3048,3548,359 056 900
19 janv. 202443,1045,4341,9144,9244,926 983 300
18 janv. 202443,0043,1741,6242,8442,844 603 500
17 janv. 202440,7542,3140,7042,2142,213 834 100
16 janv. 202441,6543,2041,2142,2942,294 411 500
12 janv. 202445,6646,7342,7142,7842,785 220 400
11 janv. 202445,7546,7043,2946,0446,046 109 800
10 janv. 202446,7347,2844,6446,7446,745 443 900
09 janv. 202447,0148,7446,3547,1647,164 589 700
08 janv. 202446,7449,0346,3148,3348,334 673 100
05 janv. 202445,1748,3744,5046,8746,875 447 800
04 janv. 202446,2047,4745,2346,5946,595 285 900
03 janv. 202446,5047,9845,6046,6946,696 605 000
02 janv. 202451,6151,6248,1148,8748,877 625 400
29 déc. 202354,6655,4652,4452,9452,945 932 200
28 déc. 202353,5356,6053,2554,9154,917 229 300
27 déc. 202354,2055,7452,1554,3954,398 053 400
26 déc. 202355,6455,9052,1253,5653,5610 228 300
22 déc. 202359,1260,4954,7354,7454,7412 756 800
21 déc. 202358,6559,6355,7658,2158,2110 835 000
20 déc. 202359,1162,5955,4255,4555,4517 349 300
19 déc. 202358,1761,6157,5159,8059,8018 958 900
18 déc. 202351,0055,8749,9055,6855,6813 679 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...