Premium
Civitas Resources Inc (CIVI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.4295 | -11.2505180274 | 48.26 | 48.45 | 42.48 | 1684308 | 44.88057376 | CS |
| 4 | -9.1195 | -17.5543792108 | 51.95 | 53.49 | 42.48 | 1364218 | 47.98203643 | CS |
| 12 | -7.2395 | -14.4587577392 | 50.07 | 55.08 | 42.48 | 1224811 | 50.28865142 | CS |
| 26 | -23.4495 | -35.3794508147 | 66.28 | 74.04 | 42.48 | 1183011 | 56.35103297 | CS |
| 52 | -27.1095 | -38.7610809265 | 69.94 | 78.63 | 42.48 | 1250494 | 63.56264395 | CS |
| 156 | -5.1795 | -10.7883774214 | 48.01 | 86.578 | 42.48 | 1022460 | 65.44720686 | CS |
| 260 | 25.0705 | 141.162725225 | 17.76 | 86.578 | 17.76 | 643872 | 64.95344959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.815 | 43.515 | 42.8 | 3792129 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.61 | 44.78 | 42.48 | 2001947 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1480551 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 44.81 | 45.1668 | 43.79 | 1314210 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.555 | 47.555 | 45.53 | 2058068 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.2 | 48.45 | 47.58 | 1457534 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.47 | 48.87 | 47.77 | 1341556 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.16 | 48.73 | 46.91 | 2033570 |
| 1733874000 | 47.07 | -0.28 | -0.59 | 47.56 | 47.87 | 46.93 | 903678 |
| 1733787600 | 47.35 | 0.39 | 0.83 | 47.6 | 48.425 | 47.25 | 1719964 |
| 1733528400 | 46.96 | -1.32 | -2.73 | 48.3 | 48.3 | 46.18 | 1421079 |
| 1733442000 | 48.28 | -0.32 | -0.66 | 49.36 | 49.69 | 48.24 | 1270971 |
| 1733355600 | 48.6 | -2.46 | -4.82 | 51.235 | 51.235 | 48.4 | 1490348 |
| 1733269200 | 51.06 | 0.17 | 0.33 | 51.56 | 51.56 | 50.39 | 737782 |
| 1733182800 | 50.89 | -0.99 | -1.91 | 52 | 52.16 | 50.25 | 1115214 |
| 1732917840 | 51.88 | 0.41 | 0.80 | 51.97 | 52.28 | 51.71 | 731156 |
| 1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771661 |
| 1732664400 | 50.78 | -1.14 | -2.20 | 52.07 | 52.075 | 50.54 | 1045706 |
| 1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1469320 |
| 1732318800 | 52.8 | 0.52 | 0.99 | 52.33 | 53.31 | 52.1948 | 1247011 |
| 1732232400 | 52.28 | 0.68 | 1.32 | 52.12 | 52.785 | 52 | 928810 |
| 1732146000 | 51.6 | 0.69 | 1.36 | 51.25 | 51.93 | 50.88 | 1130222 |
| 1732059600 | 50.91 | -1.08 | -2.08 | 51.45 | 52.48 | 50.78 | 1161682 |
| 1731973200 | 51.99 | 0.81 | 1.58 | 51.94 | 52.605 | 51.62 | 1033309 |
| 1731714000 | 51.18 | -0.48 | -0.93 | 51.86 | 52.43 | 51.11 | 1049168 |
| 1731627600 | 51.66 | 0.52 | 1.02 | 51.4 | 51.9581 | 51.19 | 930674 |
| 1731541200 | 51.14 | 0.21 | 0.41 | 50.93 | 51.77 | 49.855 | 1119252 |
| 1731454800 | 50.93 | -1.27 | -2.43 | 52.28 | 52.91 | 50.89 | 1554270 |
| 1731368400 | 52.2 | -1.3 | -2.43 | 53.26 | 53.84 | 51.77 | 1972906 |
| 1731109200 | 53.5 | 0.1 | 0.19 | 52.47 | 53.74 | 52 | 1451608 |
| 1731022800 | 53.4 | -0.53 | -0.98 | 53.93 | 54.27 | 53.14 | 1139921 |
| 1730936400 | 53.93 | 3.23 | 6.37 | 52.0836 | 54.21 | 51.72 | 1429351 |
| 1730850000 | 50.7 | 1.22 | 2.47 | 49.4 | 51 | 49.4 | 1130618 |
| 1730763600 | 49.48 | 1.17 | 2.42 | 49 | 50.07 | 48.91 | 1323963 |
| 1730500800 | 48.31 | -0.48 | -0.98 | 49.19 | 49.64 | 48.13 | 759278 |
| 1730414400 | 48.79 | -0.25 | -0.51 | 49.4 | 49.59 | 48.55 | 944687 |
| 1730328000 | 49.04 | 0.45 | 0.93 | 48.8 | 49.89 | 48.8 | 904686 |
| 1730241600 | 48.59 | -0.67 | -1.36 | 49.01 | 49.29 | 48.05 | 883524 |
| 1730155200 | 49.26 | -1.45 | -2.86 | 49.07 | 49.6412 | 48.81 | 1474942 |
| 1729896000 | 50.71 | -0.1 | -0.20 | 50.88 | 51.8 | 50.49 | 1044983 |
| 1729809600 | 50.81 | 0.63 | 1.26 | 50.47 | 50.82 | 49.915 | 859657 |
| 1729723200 | 50.18 | -0.57 | -1.12 | 50.75 | 50.75 | 49.71 | 1211444 |
| 1729636800 | 50.75 | 0.45 | 0.89 | 50.725 | 51.16 | 50.3 | 1046137 |
| 1729550400 | 50.3 | -0.5 | -0.98 | 51.3 | 51.35 | 50.225 | 871063 |
| 1729291200 | 50.8 | -0.64 | -1.24 | 51.2 | 51.385 | 50.3748 | 740910 |
| 1729204800 | 51.44 | 0.6 | 1.18 | 50.82 | 51.45 | 50.63 | 934137 |
| 1729118400 | 50.84 | 0.61 | 1.21 | 50.43 | 51.4079 | 50.43 | 1362623 |
| 1729032000 | 50.23 | -2.83 | -5.33 | 50.95 | 51.39 | 50.1 | 1455880 |
| 1728945600 | 53.06 | -1.21 | -2.23 | 53.47 | 53.7 | 52.85 | 878488 |
| 1728686400 | 54.27 | 0.61 | 1.14 | 53.34 | 54.755 | 53.34 | 889312 |
| 1728600000 | 53.66 | 0.62 | 1.17 | 53.04 | 54.105 | 52.78 | 807132 |
| 1728513600 | 53.04 | -0.34 | -0.64 | 52.75 | 53.54 | 52.5 | 661621 |
| 1728427200 | 53.38 | -1.54 | -2.80 | 53.6 | 53.94 | 52.61 | 1308608 |
| 1728340800 | 54.92 | 0.69 | 1.27 | 54.51 | 55.08 | 54.13 | 1155280 |
| 1728081600 | 54.23 | 0.53 | 0.99 | 54.32 | 54.55 | 53.5 | 1462851 |
| 1727995200 | 53.7 | 1.62 | 3.11 | 52.08 | 53.85 | 51.52 | 1350161 |
| 1727908800 | 52.08 | 0.31 | 0.60 | 52.416 | 52.77 | 51.315 | 1477861 |
| 1727822400 | 51.77 | 1.1 | 2.17 | 50.55 | 52.32 | 50.1 | 1031179 |
| 1727735520 | 50.67 | -0.54 | -1.05 | 50.59 | 51.275 | 50.325 | 1807066 |
| 1727476800 | 51.21 | 1.74 | 3.52 | 50.07 | 51.33 | 50.04 | 1191231 |
| 1727390400 | 49.47 | -1.88 | -3.66 | 50.69 | 51.1 | 49.1 | 2569785 |
| 1727304000 | 51.35 | -2.02 | -3.78 | 53.18 | 53.39 | 51.32 | 1805676 |
| 1727217600 | 53.37 | -1.06 | -1.95 | 55.35 | 55.35 | 53.3274 | 1320430 |
| 1727131200 | 54.43 | 0.12 | 0.22 | 54.5 | 55.3516 | 54.08 | 1014655 |
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
