Premium
Chord Energy Corporation (CHRD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -0.828193832599 | 113.5 | 115.37 | 110.61 | 574947 | 112.60306082 | CS |
| 4 | 7.585 | 7.22552988807 | 104.975 | 115.37 | 99.4 | 1027030 | 107.09649402 | CS |
| 12 | -10.34 | -8.41334418226 | 122.9 | 129.32 | 99.4 | 895530 | 111.71900318 | CS |
| 26 | -16.6 | -12.8522762465 | 129.16 | 139.26 | 99.4 | 887659 | 119.32830713 | CS |
| 52 | -66.44 | -37.1173184358 | 179 | 190.23 | 99.4 | 909815 | 143.38077758 | CS |
| 156 | 107.52 | 2133.33333333 | 5.04 | 190.23 | 5.04 | 603044 | 145.40767604 | CS |
| 260 | 107.52 | 2133.33333333 | 5.04 | 190.23 | 5.04 | 402744 | 145.40767604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 112.72 | 0.99 | 0.89 | 111.17 | 113.7648 | 110.6479 | 584746 |
| 1743201300 | 111.73 | -0.41 | -0.37 | 111.96 | 112.63 | 110.61 | 511728 |
| 1743114900 | 112.14 | -1.54 | -1.35 | 113.58 | 113.98 | 111.73 | 447776 |
| 1743028500 | 113.68 | 1.08 | 0.96 | 113.18 | 115.37 | 113.18 | 546286 |
| 1742942100 | 112.6 | -0.18 | -0.16 | 113.5 | 115.125 | 112.04 | 785689 |
| 1742855700 | 112.78 | 3.07 | 2.80 | 110.53 | 113.01 | 110.255 | 818114 |
| 1742596500 | 109.71 | -1.08 | -0.97 | 110.065 | 110.815 | 109.02 | 3114994 |
| 1742510100 | 110.79 | -0.34 | -0.30 | 110.59 | 111.68 | 109.7 | 601259 |
| 1742423700 | 111.125 | 2.41 | 2.21 | 108.74 | 112 | 108.18 | 889740 |
| 1742337300 | 108.72 | 1.09 | 1.01 | 108.23 | 109.5 | 106.59 | 833606 |
| 1742250900 | 107.63 | 1.42 | 1.34 | 106.85 | 108.55 | 106.35 | 896572 |
| 1741991700 | 106.21 | 2.89 | 2.80 | 103.91 | 106.31 | 103.48 | 940573 |
| 1741905300 | 103.32 | -2.68 | -2.53 | 105.26 | 106.555 | 102.66 | 653301 |
| 1741818900 | 106 | 2.78 | 2.69 | 103.58 | 106.54 | 102.75 | 999955 |
| 1741732500 | 103.22 | -0.82 | -0.79 | 103.69 | 105.53 | 101.92 | 1139154 |
| 1741646100 | 104.04 | 0.41 | 0.40 | 104.49 | 105.525 | 102.79 | 1155964 |
| 1741390500 | 103.63 | 1.18 | 1.15 | 103.76 | 105.95 | 103.57 | 1035717 |
| 1741304100 | 102.45 | 1.11 | 1.10 | 101.21 | 103.93 | 101.21 | 1096766 |
| 1741217700 | 101.34 | -2.79 | -2.68 | 103.305 | 103.35 | 99.4 | 1839424 |
| 1741131300 | 104.13 | -1.91 | -1.80 | 104.975 | 106.16 | 100.58 | 1447233 |
| 1741044900 | 106.04 | -8.26 | -7.23 | 115.24 | 115.24 | 105.34 | 1311471 |
| 1740785700 | 114.3 | 0.59 | 0.52 | 112.545 | 114.41 | 111.28 | 774716 |
| 1740699300 | 113.71 | 0.41 | 0.36 | 114.96 | 116.09 | 113.35 | 866122 |
| 1740612900 | 113.3 | 4.74 | 4.37 | 114.26 | 114.845 | 111.51 | 1706864 |
| 1740526500 | 108.56 | -2.77 | -2.49 | 110.49 | 111.76 | 108.35 | 1155376 |
| 1740440100 | 111.33 | -0.34 | -0.30 | 111.645 | 112.27 | 110.67 | 583949 |
| 1740180900 | 111.67 | -4 | -3.46 | 114.86 | 114.86 | 111.5 | 1500137 |
| 1740094500 | 115.67 | 1.32 | 1.15 | 113.83 | 115.78 | 113.52 | 677249 |
| 1740008100 | 114.35 | 2.27 | 2.03 | 113.12 | 115.75 | 112.92 | 954452 |
| 1739921700 | 112.08 | 1.15 | 1.04 | 109.63 | 113.18 | 109.12 | 769847 |
| 1739576100 | 110.93 | 0.74 | 0.67 | 110.5 | 113.51 | 110.045 | 661104 |
| 1739489700 | 110.19 | 0.52 | 0.47 | 109 | 110.695 | 108.3115 | 674041 |
| 1739403300 | 109.67 | -4.74 | -4.14 | 112.86 | 114.44 | 109.28 | 590320 |
| 1739316900 | 114.41 | 1.24 | 1.10 | 113.91 | 116.24 | 113.585 | 746247 |
| 1739230500 | 113.17 | 3.79 | 3.46 | 110.5 | 114.17 | 110.5 | 730542 |
| 1738971300 | 109.38 | 1.11 | 1.03 | 109.245 | 110.1999 | 108.2 | 704445 |
| 1738884900 | 108.27 | -2.48 | -2.24 | 111.48 | 111.735 | 107.24 | 744382 |
| 1738798500 | 110.75 | -1.29 | -1.15 | 111.66 | 112.13 | 109.99 | 1104312 |
| 1738712100 | 112.04 | 1.07 | 0.96 | 110 | 112.94 | 109.24 | 999205 |
| 1738625700 | 110.97 | -1.48 | -1.32 | 112.42 | 112.9499 | 109.44 | 1261188 |
| 1738366500 | 112.45 | -3.25 | -2.81 | 115.23 | 115.65 | 111.5 | 1145391 |
| 1738280100 | 115.7 | -1.07 | -0.92 | 117.63 | 117.79 | 115.15 | 612934 |
| 1738193700 | 116.77 | 0.15 | 0.13 | 116.43 | 117.185 | 115.25 | 405631 |
| 1738107300 | 116.62 | -0.64 | -0.55 | 117.57 | 118.81 | 115.23 | 768865 |
| 1738020900 | 117.26 | -0.2 | -0.17 | 117.67 | 119.77 | 116.16 | 835247 |
| 1737761700 | 117.46 | -4.65 | -3.81 | 121.12 | 121.8007 | 117.24 | 798632 |
| 1737675300 | 122.11 | 0 | 0.00 | 122.11 | 122.11 | 122.11 | 0 |
| 1737588900 | 122.11 | -2.07 | -1.67 | 123.38 | 124.08 | 122 | 594047 |
| 1737502500 | 124.18 | -2.13 | -1.69 | 125 | 126.3 | 123.6825 | 715697 |
| 1737156900 | 126.31 | 0.05 | 0.04 | 126.62 | 127.1999 | 125.48 | 577480 |
| 1737070500 | 126.26 | -1.52 | -1.19 | 127.12 | 128.31 | 125.96 | 599606 |
| 1736984100 | 127.78 | 1.08 | 0.85 | 127.84 | 129.32 | 127.33 | 638560 |
| 1736897700 | 126.7 | 0.94 | 0.75 | 124.91 | 127.99 | 124.73 | 559184 |
| 1736811300 | 125.76 | 1.98 | 1.60 | 123.3 | 126.67 | 123.3 | 657773 |
| 1736552100 | 123.78 | 1.18 | 0.96 | 125.72 | 127.1 | 123.73 | 619211 |
| 1736379300 | 122.6 | -0.19 | -0.15 | 122.275 | 122.77 | 120.81 | 668487 |
| 1736292900 | 122.79 | 0.64 | 0.52 | 123.205 | 124.25 | 122.21 | 614417 |
| 1736206500 | 122.15 | 1.2 | 0.99 | 121.54 | 124.5 | 121.54 | 915179 |
| 1735947300 | 120.95 | 2.06 | 1.73 | 119.815 | 121.3099 | 118.7642 | 538295 |
| 1735860900 | 118.89 | 1.97 | 1.68 | 118.03 | 119.99 | 117.95 | 601348 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
