Comparing Back to the side-by-side chart ↗
Covista Inc. (CVSA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 126.93 | 128.20 | 125.02 | 126.75 | -0.39% | 339,600 |
| 2026-10-15 | 131.55 | 131.70 | 126.97 | 127.24 | -1.73% | 358,100 |
| 2026-10-14 | 128.15 | 130.48 | 127.51 | 129.48 | +0.26% | 284,800 |
| 2026-10-13 | 130.80 | 131.80 | 128.63 | 129.14 | +0.21% | 268,700 |
| 2026-10-12 | 127.48 | 129.91 | 127.48 | 128.87 | -0.39% | 213,800 |
| 2026-10-09 | 130.50 | 131.97 | 127.00 | 129.38 | -0.70% | 195,900 |
| 2026-10-08 | 127.04 | 131.23 | 127.04 | 130.29 | +2.35% | 226,600 |
| 2026-10-07 | 128.00 | 128.97 | 126.58 | 127.30 | -0.05% | 267,300 |
| 2026-10-06 | 125.64 | 127.64 | 125.22 | 127.37 | +1.58% | 219,621 |
| 2026-10-05 | 125.00 | 126.79 | 124.80 | 125.39 | -0.07% | 408,158 |
| 2026-10-02 | 125.17 | 126.96 | 124.28 | 125.48 | +1.75% | 296,500 |
| 2026-10-01 | 123.41 | 125.37 | 122.37 | 123.32 | +0.92% | 363,500 |
| 2026-09-30 | 120.26 | 123.60 | 118.63 | 122.20 | +2.30% | 350,200 |
| 2026-09-29 | 116.59 | 120.68 | 116.59 | 119.45 | +1.65% | 403,800 |
| 2026-09-28 | 120.55 | 120.55 | 117.29 | 117.51 | -2.68% | 670,100 |
| 2026-09-25 | 124.31 | 124.31 | 120.70 | 120.75 | -2.75% | 525,900 |
| 2026-09-24 | 123.80 | 125.89 | 122.73 | 124.16 | +0.79% | 407,300 |
| 2026-09-23 | 122.27 | 124.42 | 121.09 | 123.19 | +0.15% | 260,900 |
| 2026-09-22 | 127.00 | 127.20 | 122.14 | 123.00 | -2.22% | 428,100 |
| 2026-09-21 | 127.28 | 127.28 | 124.01 | 125.79 | -0.73% | 246,700 |
| 2026-09-18 | 126.28 | 127.28 | 124.07 | 126.72 | +0.25% | 733,500 |
| 2026-09-17 | 127.80 | 127.84 | 125.78 | 126.41 | -0.62% | 232,000 |
| 2026-09-16 | 125.98 | 128.09 | 125.65 | 127.20 | +0.73% | 351,200 |
| 2026-09-15 | 125.34 | 126.61 | 122.40 | 126.28 | +0.63% | 268,273 |
| 2026-09-14 | 126.36 | 129.04 | 124.46 | 125.49 | +0.32% | 267,360 |
| 2026-09-11 | 124.94 | 125.67 | 122.92 | 125.09 | +1.18% | 198,600 |
| 2026-09-10 | 125.89 | 127.07 | 123.35 | 123.63 | -1.81% | 283,200 |
| 2026-09-09 | 124.48 | 126.67 | 122.52 | 125.91 | +0.61% | 263,500 |
| 2026-09-08 | 129.03 | 129.65 | 125.02 | 125.15 | -2.30% | 389,200 |
| 2026-09-04 | 126.95 | 129.26 | 126.26 | 128.09 | +0.35% | 250,700 |
| 2026-09-03 | 130.00 | 130.88 | 127.12 | 127.64 | -4.86% | 389,400 |
| 2026-09-02 | 133.66 | 135.88 | 132.98 | 134.16 | +0.43% | 354,700 |
| 2026-09-01 | 133.12 | 137.22 | 132.95 | 133.58 | +0.94% | 305,600 |
| 2026-08-31 | 135.99 | 136.06 | 131.79 | 132.33 | -1.59% | 547,000 |
| 2026-08-28 | 140.68 | 142.13 | 134.05 | 134.47 | -4.41% | 388,900 |
| 2026-08-27 | 137.18 | 141.43 | 137.16 | 140.68 | +2.10% | 307,600 |
| 2026-08-26 | 135.48 | 138.71 | 135.00 | 137.78 | +1.03% | 300,300 |
| 2026-08-25 | 131.59 | 137.11 | 129.66 | 136.38 | +2.73% | 357,013 |
| 2026-08-24 | 132.85 | 135.96 | 131.50 | 132.76 | +0.31% | 361,889 |
| 2026-08-21 | 128.25 | 132.79 | 126.39 | 132.35 | +3.37% | 415,500 |
| 2026-08-20 | 130.99 | 133.48 | 128.01 | 128.04 | -2.95% | 441,000 |
| 2026-08-19 | 133.43 | 135.57 | 131.50 | 131.93 | +0.36% | 270,400 |
| 2026-08-18 | 134.30 | 136.34 | 131.41 | 131.46 | -0.65% | 286,800 |
| 2026-08-17 | 130.50 | 133.47 | 130.50 | 132.32 | +0.23% | 317,400 |
| 2026-08-14 | 131.96 | 132.19 | 130.49 | 132.01 | +0.09% | 166,400 |
| 2026-08-13 | 130.14 | 134.12 | 128.30 | 131.89 | +2.86% | 267,400 |
| 2026-08-12 | 125.65 | 129.39 | 125.34 | 128.22 | +1.38% | 366,000 |
| 2026-08-11 | 130.16 | 132.09 | 125.19 | 126.48 | -1.73% | 332,912 |
| 2026-08-10 | 138.90 | 139.78 | 128.56 | 128.71 | -8.70% | 439,709 |
| 2026-08-07 | 127.19 | 141.92 | 124.14 | 140.98 | +13.46% | 686,900 |
| 2026-08-06 | 127.65 | 127.65 | 122.07 | 124.26 | -3.61% | 562,600 |
| 2026-08-05 | 133.29 | 133.29 | 128.35 | 128.91 | -0.75% | 274,200 |
| 2026-08-04 | 125.10 | 130.46 | 123.45 | 129.89 | +1.88% | 231,300 |
| 2026-08-03 | 124.27 | 128.30 | 122.56 | 127.49 | +2.11% | 284,700 |
| 2026-07-31 | 122.81 | 125.49 | 120.10 | 124.85 | -1.26% | 347,200 |
| 2026-07-30 | 133.25 | 133.25 | 125.90 | 126.44 | -5.36% | 346,000 |
| 2026-07-29 | 125.65 | 134.67 | 125.65 | 133.60 | +5.78% | 402,000 |
| 2026-07-28 | 121.00 | 126.64 | 121.00 | 126.30 | +5.06% | 346,800 |
| 2026-07-27 | 116.81 | 120.67 | 116.12 | 120.22 | +3.78% | 237,900 |
| 2026-07-24 | 115.66 | 116.68 | 114.20 | 115.84 | +0.62% | 219,900 |
| 2026-07-23 | 111.15 | 115.32 | 111.00 | 115.13 | +2.72% | 283,500 |
| 2026-07-22 | 115.43 | 116.49 | 109.42 | 112.08 | -3.67% | 335,700 |
| 2026-07-21 | 115.62 | 117.85 | 114.30 | 116.35 | +1.14% | 369,500 |
| 2026-07-20 | 117.89 | 118.31 | 114.91 | 115.04 | -2.51% | 232,800 |
| 2026-07-17 | 115.08 | 119.47 | 112.86 | 118.00 | +1.53% | 577,100 |
| 2026-07-16 | 116.07 | 119.94 | 113.97 | 116.22 | +0.35% | 489,300 |
| 2026-07-15 | 132.87 | 132.91 | 115.56 | 115.82 | -12.33% | 753,200 |
| 2026-07-14 | 132.38 | 135.16 | 130.65 | 132.11 | -0.80% | 252,400 |
| 2026-07-13 | 132.38 | 135.16 | 130.69 | 133.18 | +1.74% | 258,100 |
| 2026-07-10 | 131.64 | 132.52 | 129.18 | 130.90 | -0.32% | 301,000 |
| 2026-07-09 | 129.34 | 132.55 | 128.24 | 131.32 | +0.36% | 316,200 |
| 2026-07-08 | 135.36 | 135.96 | 130.72 | 130.85 | -3.47% | 321,300 |
| 2026-07-07 | 131.64 | 135.60 | 129.44 | 135.55 | +4.62% | 464,700 |
| 2026-07-06 | 129.02 | 131.30 | 125.19 | 129.56 | -0.25% | 394,600 |
| 2026-07-02 | 129.11 | 131.78 | 128.69 | 129.88 | +1.29% | 294,000 |
| 2026-07-01 | 124.86 | 131.56 | 124.35 | 128.23 | +2.86% | 318,900 |
| 2026-06-30 | 123.18 | 127.07 | 122.36 | 124.66 | +0.65% | 277,200 |
| 2026-06-29 | 126.71 | 127.78 | 123.66 | 123.85 | -2.89% | 410,100 |
| 2026-06-26 | 123.89 | 128.37 | 122.34 | 127.53 | +2.71% | 901,700 |
| 2026-06-25 | 123.22 | 127.48 | 122.35 | 124.16 | +1.10% | 355,900 |
| 2026-06-24 | 120.49 | 123.10 | 120.05 | 122.81 | +1.72% | 279,700 |
| 2026-06-23 | 119.21 | 122.81 | 119.21 | 120.73 | +1.22% | 314,500 |
| 2026-06-22 | 118.30 | 120.26 | 117.16 | 119.28 | +0.18% | 471,500 |
| 2026-06-18 | 116.70 | 119.42 | 115.50 | 119.07 | +1.47% | 483,500 |
| 2026-06-17 | 117.77 | 119.19 | 115.96 | 117.34 | -0.47% | 277,500 |
| 2026-06-16 | 118.53 | 119.02 | 115.18 | 117.89 | +0.20% | 406,300 |
| 2026-06-15 | 125.96 | 127.16 | 117.07 | 117.65 | -8.37% | 374,300 |
| 2026-06-12 | 131.01 | 132.80 | 127.89 | 128.40 | -2.65% | 296,000 |
| 2026-06-11 | 132.00 | 132.90 | 130.00 | 131.89 | +1.26% | 211,400 |
| 2026-06-10 | 126.74 | 130.50 | 126.10 | 130.25 | +3.31% | 258,500 |
| 2026-06-09 | 126.40 | 127.20 | 124.59 | 126.08 | -0.20% | 173,100 |
| 2026-06-08 | 126.96 | 129.04 | 126.12 | 126.33 | -0.25% | 228,500 |
| 2026-06-05 | 125.64 | 128.05 | 124.96 | 126.65 | +1.77% | 287,200 |
| 2026-06-04 | 124.67 | 126.92 | 123.77 | 124.45 | +1.13% | 242,500 |
| 2026-06-03 | 124.11 | 124.11 | 119.68 | 123.06 | +0.65% | 350,800 |
| 2026-06-02 | 122.00 | 124.90 | 121.06 | 122.26 | +0.16% | 197,500 |
| 2026-06-01 | 117.00 | 122.70 | 116.39 | 122.07 | +3.62% | 326,600 |
| 2026-05-29 | 120.89 | 121.27 | 117.45 | 117.80 | -2.75% | 516,800 |
| 2026-05-28 | 123.12 | 123.63 | 121.02 | 121.13 | -1.15% | 240,600 |
| 2026-05-27 | 123.81 | 126.00 | 122.13 | 122.54 | -1.39% | 284,800 |
| 2026-05-26 | 123.91 | 125.55 | 122.43 | 124.27 | -0.70% | 234,900 |
| 2026-05-22 | 124.21 | 125.63 | 122.46 | 125.15 | +0.86% | 248,600 |
| 2026-05-21 | 124.84 | 124.84 | 120.88 | 124.08 | -1.53% | 239,700 |
| 2026-05-20 | 125.68 | 126.73 | 122.72 | 126.01 | -0.01% | 344,500 |
| 2026-05-19 | 128.15 | 131.17 | 125.53 | 126.02 | -1.43% | 234,300 |
| 2026-05-18 | 123.66 | 129.26 | 122.19 | 127.85 | +4.00% | 256,100 |
| 2026-05-15 | 125.63 | 126.72 | 122.88 | 122.93 | -2.83% | 214,200 |
| 2026-05-14 | 129.69 | 130.84 | 126.07 | 126.51 | -1.78% | 258,500 |
| 2026-05-13 | 127.57 | 129.84 | 124.29 | 128.80 | +0.25% | 322,100 |
| 2026-05-12 | 129.84 | 129.99 | 126.69 | 128.48 | -1.34% | 239,700 |
| 2026-05-11 | 131.72 | 133.74 | 125.18 | 130.23 | -2.62% | 451,600 |
| 2026-05-08 | 121.99 | 133.74 | 121.40 | 133.73 | +14.30% | 703,000 |
| 2026-05-07 | 116.15 | 118.93 | 115.05 | 117.00 | +1.47% | 383,000 |
| 2026-05-06 | 118.01 | 119.05 | 113.80 | 115.31 | -2.34% | 238,600 |
| 2026-05-05 | 113.58 | 119.41 | 111.79 | 118.07 | +4.15% | 304,800 |
| 2026-05-04 | 113.49 | 114.44 | 111.66 | 113.37 | -0.43% | 292,600 |
| 2026-05-01 | 115.76 | 115.76 | 112.66 | 113.86 | -1.18% | 259,700 |
| 2026-04-30 | 113.53 | 115.34 | 112.55 | 115.22 | +0.52% | 225,000 |
| 2026-04-29 | 112.01 | 116.07 | 112.01 | 114.62 | +1.29% | 344,100 |
| 2026-04-28 | 113.00 | 116.11 | 112.00 | 113.16 | +0.69% | 324,100 |
| 2026-04-27 | 108.18 | 112.43 | 108.18 | 112.39 | +4.42% | 249,700 |
| 2026-04-24 | 110.11 | 112.07 | 105.67 | 107.63 | -2.45% | 546,400 |
| 2026-04-23 | 116.76 | 117.20 | 105.88 | 110.33 | -6.23% | 414,700 |
| 2026-04-22 | 118.08 | 118.17 | 116.06 | 117.66 | -0.08% | 155,100 |
| 2026-04-21 | 118.84 | 119.19 | 117.55 | 117.76 | -0.83% | 250,175 |
| 2026-04-20 | 117.73 | 119.23 | 117.00 | 118.74 | +0.70% | 200,477 |
| 2026-04-17 | 116.51 | 119.13 | 116.00 | 117.91 | +1.65% | 284,500 |
| 2026-04-16 | 112.74 | 116.32 | 111.00 | 116.00 | +3.12% | 192,600 |
| 2026-04-15 | 113.31 | 114.18 | 111.96 | 112.49 | -0.95% | 208,000 |
| 2026-04-14 | 112.74 | 114.66 | 112.74 | 113.57 | +0.39% | 203,200 |
| 2026-04-13 | 111.70 | 113.35 | 111.00 | 113.13 | +0.97% | 212,000 |
| 2026-04-10 | 113.77 | 114.21 | 109.89 | 112.04 | -1.94% | 227,100 |
| 2026-04-09 | 115.00 | 116.37 | 114.03 | 114.26 | -3.17% | 327,400 |
| 2026-04-08 | 116.15 | 118.40 | 114.89 | 118.00 | +2.66% | 498,600 |
| 2026-04-07 | 117.94 | 118.19 | 114.62 | 114.94 | -1.93% | 315,800 |
| 2026-04-06 | 116.13 | 118.80 | 115.95 | 117.20 | -0.59% | 197,600 |
| 2026-04-02 | 116.49 | 118.00 | 114.30 | 117.90 | +1.06% | 167,500 |
| 2026-04-01 | 116.71 | 117.88 | 113.97 | 116.66 | +1.22% | 205,500 |
| 2026-03-31 | 114.43 | 116.43 | 112.05 | 115.25 | +1.07% | 364,500 |
| 2026-03-30 | 115.77 | 117.65 | 113.35 | 114.03 | -0.51% | 404,800 |
| 2026-03-27 | 115.09 | 116.31 | 113.00 | 114.61 | -1.53% | 296,816 |
| 2026-03-26 | 115.34 | 117.50 | 115.34 | 116.39 | +0.35% | 310,127 |
| 2026-03-25 | 113.27 | 116.03 | 110.72 | 115.98 | +2.56% | 270,473 |
| 2026-03-24 | 110.40 | 114.38 | 110.03 | 113.08 | +3.14% | 395,273 |
| 2026-03-23 | 107.33 | 111.22 | 106.27 | 109.64 | +2.96% | 352,540 |
| 2026-03-20 | 107.63 | 107.63 | 103.59 | 106.49 | -0.46% | 1,597,548 |
| 2026-03-19 | 105.50 | 107.84 | 104.71 | 106.98 | +1.27% | 381,703 |
| 2026-03-18 | 105.30 | 108.00 | 104.30 | 105.64 | -0.94% | 351,449 |
| 2026-03-17 | 104.72 | 108.06 | 104.47 | 106.64 | +1.49% | 329,167 |
| 2026-03-16 | 105.47 | 105.73 | 103.13 | 105.07 | -0.04% | 315,583 |
| 2026-03-13 | 104.17 | 106.00 | 102.56 | 105.11 | +1.22% | 246,712 |
| 2026-03-12 | 101.92 | 105.06 | 100.47 | 103.84 | +2.71% | 294,173 |
| 2026-03-11 | 101.00 | 101.91 | 99.10 | 101.10 | -0.02% | 354,546 |
| 2026-03-10 | 102.09 | 103.06 | 99.73 | 101.12 | -1.95% | 305,365 |
| 2026-03-09 | 101.52 | 103.23 | 99.01 | 103.13 | +1.06% | 332,208 |
| 2026-03-06 | 102.65 | 104.08 | 99.46 | 102.05 | +0.01% | 265,360 |
| 2026-03-05 | 100.36 | 102.24 | 100.01 | 102.04 | +1.39% | 235,830 |
| 2026-03-04 | 101.74 | 103.57 | 98.41 | 100.64 | -2.01% | 530,693 |
| 2026-03-03 | 97.85 | 103.28 | 97.11 | 102.70 | +2.90% | 345,758 |
| 2026-03-02 | 96.82 | 100.14 | 96.08 | 99.81 | +1.85% | 550,656 |
| 2026-02-27 | 97.24 | 99.94 | 97.00 | 98.00 | -0.77% | 602,726 |
| 2026-02-26 | 97.99 | 100.53 | 96.11 | 98.76 | +2.80% | 383,425 |
| 2026-02-25 | 99.19 | 100.42 | 94.22 | 96.07 | -3.53% | 484,118 |
| 2026-02-24 | 98.53 | 99.80 | 94.11 | 99.59 | +1.07% | 324,441 |
| 2026-02-23 | 96.00 | 99.72 | 95.90 | 98.54 | +1.97% | 683,150 |
| 2026-02-20 | 97.37 | 99.14 | 96.48 | 96.64 | -0.11% | 422,107 |
| 2026-02-19 | 96.62 | 97.88 | 95.30 | 96.75 | -0.88% | 483,819 |
| 2026-02-18 | 95.12 | 97.89 | 95.12 | 97.61 | +2.11% | 353,241 |
| 2026-02-17 | 95.27 | 97.22 | 94.35 | 95.59 | +0.07% | 336,034 |
| 2026-02-13 | 93.45 | 96.20 | 92.60 | 95.52 | +2.80% | 433,035 |
| 2026-02-12 | 95.31 | 96.79 | 90.47 | 92.92 | -2.36% | 632,676 |
| 2026-02-11 | 100.66 | 101.33 | 94.63 | 95.17 | -5.62% | 381,941 |
| 2026-02-10 | 103.17 | 104.28 | 100.68 | 100.84 | -1.73% | 314,802 |
| 2026-02-09 | 103.47 | 103.95 | 100.86 | 102.62 | -1.78% | 379,584 |
| 2026-02-06 | 104.97 | 105.98 | 103.72 | 104.48 | +1.22% | 332,719 |
| 2026-02-05 | 100.99 | 103.85 | 100.11 | 103.22 | +2.76% | 450,328 |
| 2026-02-04 | 98.76 | 101.73 | 97.79 | 100.45 | +1.05% | 538,543 |
| 2026-02-03 | 104.62 | 105.39 | 97.24 | 99.41 | -5.93% | 795,271 |
| 2026-02-02 | 103.87 | 107.26 | 102.91 | 105.68 | +2.06% | 546,424 |
| 2026-01-30 | 108.33 | 109.84 | 103.23 | 103.55 | -3.92% | 835,084 |
| 2026-01-29 | 121.79 | 124.60 | 102.16 | 107.78 | -7.02% | 1,516,620 |
| 2026-01-28 | 117.14 | 117.78 | 114.28 | 115.92 | +0.61% | 790,052 |
| 2026-01-27 | 117.99 | 118.83 | 114.70 | 115.22 | -2.52% | 606,992 |
| 2026-01-26 | 121.45 | 121.82 | 116.98 | 118.20 | -2.54% | 442,367 |
| 2026-01-23 | 121.95 | 122.31 | 119.14 | 121.28 | -0.32% | 296,987 |
| 2026-01-22 | 122.19 | 124.11 | 120.55 | 121.67 | +0.07% | 248,012 |
| 2026-01-21 | 119.46 | 122.24 | 118.74 | 121.59 | +2.81% | 309,147 |
| 2026-01-20 | 115.69 | 118.40 | 115.50 | 118.27 | +1.22% | 266,423 |
| 2026-01-16 | 117.83 | 118.00 | 115.91 | 116.85 | -0.46% | 313,170 |
| 2026-01-15 | 115.67 | 120.53 | 114.95 | 117.39 | +2.35% | 468,163 |
| 2026-01-14 | 114.01 | 115.73 | 112.09 | 114.69 | +0.11% | 360,389 |
| 2026-01-13 | 116.34 | 116.38 | 113.13 | 114.56 | -1.28% | 231,101 |
| 2026-01-12 | 113.12 | 116.42 | 112.28 | 116.05 | +2.18% | 382,881 |
| 2026-01-09 | 112.11 | 113.87 | 111.31 | 113.57 | +0.40% | 210,948 |
| 2026-01-08 | 109.75 | 113.12 | 109.75 | 113.12 | +2.88% | 313,046 |
| 2026-01-07 | 111.05 | 111.05 | 108.53 | 109.95 | -0.52% | 275,492 |
| 2026-01-06 | 109.33 | 111.55 | 108.14 | 110.53 | +0.87% | 375,562 |
| 2026-01-05 | 104.23 | 113.11 | 104.23 | 109.58 | +4.89% | 485,396 |
| 2026-01-02 | 103.47 | 105.23 | 103.11 | 104.47 | +0.97% | 301,591 |
| 2025-12-31 | 103.82 | 104.11 | 103.09 | 103.47 | -0.51% | 331,092 |
| 2025-12-30 | 104.52 | 104.73 | 103.59 | 104.00 | -0.51% | 322,201 |
| 2025-12-29 | 104.34 | 104.64 | 103.55 | 104.53 | -0.14% | 345,147 |
| 2025-12-26 | 103.58 | 104.90 | 103.01 | 104.68 | +0.98% | 323,028 |
| 2025-12-24 | 102.81 | 104.17 | 102.77 | 103.66 | +0.04% | 186,466 |
| 2025-12-23 | 102.64 | 104.20 | 102.36 | 103.62 | +0.87% | 436,752 |
| 2025-12-22 | 100.34 | 102.78 | 99.27 | 102.73 | +2.12% | 381,287 |
| 2025-12-19 | 100.51 | 101.75 | 99.58 | 100.60 | +1.21% | 859,202 |
| 2025-12-18 | 100.62 | 101.59 | 98.97 | 99.40 | -0.60% | 495,595 |
| 2025-12-17 | 100.12 | 101.68 | 99.50 | 100.00 | -0.32% | 497,310 |
| 2025-12-16 | 98.23 | 102.32 | 98.02 | 100.32 | +2.62% | 782,109 |
| 2025-12-15 | 96.36 | 99.56 | 95.59 | 97.76 | +5.25% | 540,380 |
| 2025-12-12 | 93.87 | 94.63 | 92.50 | 92.88 | -0.24% | 487,179 |
| 2025-12-11 | 93.27 | 94.40 | 92.56 | 93.10 | +0.09% | 633,544 |
| 2025-12-10 | 93.67 | 94.87 | 92.68 | 93.02 | -1.15% | 530,446 |
| 2025-12-09 | 93.19 | 94.61 | 92.78 | 94.10 | +0.58% | 532,939 |
| 2025-12-08 | 94.54 | 95.00 | 93.52 | 93.56 | -1.04% | 538,894 |
| 2025-12-05 | 96.02 | 96.90 | 92.80 | 94.54 | -1.63% | 559,860 |
| 2025-12-04 | 95.01 | 96.61 | 94.45 | 96.11 | +1.87% | 627,911 |
| 2025-12-03 | 93.81 | 96.25 | 93.81 | 94.35 | +0.08% | 801,128 |
| 2025-12-02 | 94.25 | 95.91 | 93.96 | 94.27 | +0.47% | 673,010 |
| 2025-12-01 | 91.35 | 95.53 | 90.57 | 93.83 | +1.37% | 545,809 |
| 2025-11-28 | 92.43 | 93.71 | 92.18 | 92.56 | +0.08% | 256,337 |
| 2025-11-26 | 90.37 | 93.73 | 90.37 | 92.49 | +3.21% | 657,990 |
| 2025-11-25 | 89.91 | 92.36 | 89.02 | 89.61 | +0.28% | 1,100,038 |
| 2025-11-24 | 93.59 | 93.99 | 86.97 | 89.36 | -4.29% | 1,682,719 |
| 2025-11-21 | 93.95 | 95.52 | 91.94 | 93.37 | -0.44% | 755,592 |
| 2025-11-20 | 95.96 | 96.42 | 93.68 | 93.78 | -2.11% | 609,155 |
| 2025-11-19 | 96.02 | 96.67 | 95.20 | 95.80 | +0.05% | 491,156 |
| 2025-11-18 | 94.25 | 96.67 | 94.25 | 95.75 | +2.10% | 499,035 |
| 2025-11-17 | 96.44 | 96.96 | 93.52 | 93.78 | -2.79% | 516,525 |
| 2025-11-14 | 94.87 | 98.31 | 94.55 | 96.47 | +0.22% | 523,087 |
| 2025-11-13 | 96.47 | 98.09 | 95.20 | 96.26 | -0.62% | 600,754 |
| 2025-11-12 | 96.02 | 98.21 | 95.19 | 96.86 | +0.36% | 699,633 |
| 2025-11-11 | 94.98 | 97.07 | 94.19 | 96.51 | +1.39% | 529,971 |
| 2025-11-10 | 95.50 | 97.32 | 94.07 | 95.19 | +0.32% | 484,348 |
| 2025-11-07 | 94.52 | 96.91 | 93.62 | 94.89 | -0.26% | 703,165 |
| 2025-11-06 | 98.19 | 100.30 | 94.93 | 95.14 | -2.41% | 791,786 |
| 2025-11-05 | 95.47 | 99.05 | 93.68 | 97.49 | +5.71% | 1,071,332 |
| 2025-11-04 | 94.94 | 96.49 | 91.03 | 92.22 | -3.54% | 1,211,082 |
| 2025-11-03 | 99.00 | 99.81 | 92.74 | 95.60 | -2.47% | 1,884,866 |
| 2025-10-31 | 130.56 | 135.99 | 94.29 | 98.02 | -30.86% | 3,507,431 |
| 2025-10-30 | 141.60 | 145.44 | 140.55 | 141.77 | +0.52% | 494,656 |
| 2025-10-29 | 151.24 | 152.12 | 139.14 | 141.04 | -8.40% | 639,778 |
| 2025-10-28 | 153.67 | 154.91 | 152.00 | 153.98 | +0.09% | 156,400 |
| 2025-10-27 | 153.08 | 154.43 | 151.52 | 153.84 | +0.57% | 185,900 |
| 2025-10-24 | 153.70 | 156.26 | 152.52 | 152.97 | -0.05% | 205,400 |
| 2025-10-23 | 152.09 | 153.69 | 150.40 | 153.04 | +0.53% | 195,700 |
| 2025-10-22 | 153.77 | 154.95 | 150.24 | 152.24 | -0.55% | 218,700 |
| 2025-10-21 | 153.09 | 153.99 | 150.99 | 153.08 | -0.01% | 254,700 |
| 2025-10-20 | 151.33 | 153.84 | 150.18 | 153.10 | +1.17% | 194,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+13.29%). Peor mes: Oct (-34.78%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Covista Inc. (CVSA)?
126.75 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CVSA?
Máximo de 156.26 y mínimo de 86.97 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Covista Inc.?
Históricamente, el mes más fuerte de CVSA ha sido May (media +13.29%) y el más débil Oct (media -34.78%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.