Premium
Coterra Energy Inc (CTRA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 1.35878912969 | 29.07 | 29.95 | 28.46 | 8115125 | 29.41940337 | CS |
| 4 | 4.885 | 19.8738812042 | 24.58 | 29.95 | 24.29 | 6719330 | 27.753314 | CS |
| 12 | 5.255 | 21.7059066501 | 24.21 | 29.95 | 22.6 | 6513877 | 25.91403476 | CS |
| 26 | 2.795 | 10.4799400075 | 26.67 | 29.95 | 22.3 | 6017950 | 24.91267293 | CS |
| 52 | 5.195 | 21.405026782 | 24.27 | 29.95 | 22.3 | 6195003 | 25.89057527 | CS |
| 156 | 10.44 | 54.8751642576 | 19.025 | 36.55 | 18.39 | 7688617 | 26.49105366 | CS |
| 260 | 22.415 | 317.943262411 | 7.05 | 36.55 | 1.9 | 5136628 | 25.75714799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 29.18 | 0.03 | 0.10 | 29.25 | 29.685 | 29.11 | 6658804 |
| 1737502800 | 29.15 | -0.32 | -1.09 | 28.94 | 29.175 | 28.46 | 8444520 |
| 1737157200 | 29.47 | -0.36 | -1.21 | 29.69 | 29.95 | 29.3 | 9049099 |
| 1737070800 | 29.83 | 0.77 | 2.65 | 29.07 | 29.9 | 29.04 | 8308077 |
| 1736984400 | 29.06 | 0.2 | 0.69 | 28.97 | 29.19 | 28.74 | 5774874 |
| 1736898000 | 28.86 | 0.25 | 0.87 | 28.59 | 29.1699 | 28.556 | 7304045 |
| 1736811600 | 28.61 | 0.84 | 3.02 | 27.99 | 28.64 | 27.84 | 11765406 |
| 1736552400 | 27.77 | 0.62 | 2.28 | 28.175 | 28.385 | 27.67 | 11421130 |
| 1736379600 | 27.15 | 0.79 | 3.00 | 26.58 | 27.155 | 26.38 | 8984315 |
| 1736293200 | 26.36 | 0.12 | 0.46 | 26.324 | 26.5588 | 26.0899 | 3753953 |
| 1736206800 | 26.24 | 0 | 0.00 | 26.6793 | 26.87 | 26.15 | 3921928 |
| 1735947600 | 26.24 | 0.1 | 0.38 | 26.42 | 26.56 | 26.21 | 5955641 |
| 1735861200 | 26.14 | 0.6 | 2.35 | 25.84 | 26.21 | 25.81 | 5024339 |
| 1735688400 | 25.54 | 0.02 | 0.08 | 25.36 | 25.71 | 25.32 | 4508100 |
| 1735602000 | 25.52 | 0.88 | 3.57 | 25.035 | 25.755 | 24.82 | 6248533 |
| 1735342800 | 24.64 | 0.06 | 0.24 | 24.615 | 24.895 | 24.495 | 3419613 |
| 1735256400 | 24.58 | -0.15 | -0.61 | 24.58 | 24.62 | 24.29 | 3686226 |
| 1735077840 | 24.73 | 0.67 | 2.78 | 24.19 | 24.74 | 23.96 | 3660494 |
| 1734997200 | 24.06 | 0.38 | 1.60 | 23.61 | 24.095 | 23.46 | 5161474 |
| 1734738000 | 23.68 | 0.01 | 0.04 | 23.545 | 23.93 | 23.545 | 17418172 |
| 1734651600 | 23.67 | -0.07 | -0.29 | 24.059 | 24.15 | 23.64 | 6355901 |
| 1734565200 | 23.74 | -0.78 | -3.18 | 24.49 | 24.635 | 23.72 | 6698898 |
| 1734478800 | 24.52 | -0.21 | -0.85 | 24.27 | 24.55 | 24.04 | 6144908 |
| 1734392400 | 24.73 | -0.6 | -2.37 | 25.2 | 25.2345 | 24.67 | 7079196 |
| 1734133200 | 25.33 | -0.33 | -1.29 | 25.72 | 25.75 | 25.22 | 4548942 |
| 1734046800 | 25.66 | 0.31 | 1.22 | 25.35 | 25.755 | 25.25 | 7026569 |
| 1733960400 | 25.35 | 0.54 | 2.18 | 24.97 | 25.415 | 24.785 | 5650926 |
| 1733874000 | 24.81 | -0.05 | -0.20 | 24.93 | 25.13 | 24.73 | 4579472 |
| 1733787600 | 24.86 | -0.07 | -0.28 | 25.06 | 25.2706 | 24.85 | 4972347 |
| 1733528400 | 24.93 | -0.73 | -2.84 | 25.625 | 25.6975 | 24.82 | 5974221 |
| 1733442000 | 25.66 | 0.03 | 0.12 | 25.94 | 26.04 | 25.5801 | 5539479 |
| 1733355600 | 25.63 | -0.54 | -2.06 | 25.97 | 26.027 | 25.41 | 6109890 |
| 1733269200 | 26.17 | 0.08 | 0.31 | 26.29 | 26.31 | 25.95 | 4274107 |
| 1733182800 | 26.09 | -0.63 | -2.36 | 26.73 | 26.79 | 25.835 | 5788180 |
| 1732917840 | 26.72 | 0.04 | 0.15 | 26.835 | 26.94 | 26.56 | 3154292 |
| 1732750800 | 26.68 | -0.1 | -0.37 | 26.76 | 27.02 | 26.61 | 3257195 |
| 1732664400 | 26.78 | -0.21 | -0.78 | 27.06 | 27.08 | 26.57 | 4599420 |
| 1732578000 | 26.99 | -0.64 | -2.32 | 27.87 | 27.9 | 26.97 | 8203941 |
| 1732318800 | 27.63 | 0.19 | 0.69 | 27.38 | 27.74 | 27.365 | 5566219 |
| 1732232400 | 27.44 | 0.61 | 2.27 | 27.12 | 27.54 | 27.045 | 7432019 |
| 1732146000 | 26.83 | 0.54 | 2.05 | 26.47 | 26.84 | 26.275 | 6884001 |
| 1732059600 | 26.29 | 0.17 | 0.65 | 25.9 | 26.39 | 25.86 | 6296664 |
| 1731973200 | 26.12 | 0.54 | 2.11 | 25.77 | 26.27 | 25.72 | 6002468 |
| 1731714000 | 25.58 | 0.15 | 0.59 | 25.71 | 26.14 | 25.46 | 7013987 |
| 1731627600 | 25.43 | -0.18 | -0.70 | 25.68 | 25.77 | 25.305 | 5670577 |
| 1731541200 | 25.61 | 0.4 | 1.59 | 25.5 | 25.89 | 25.2 | 8740337 |
| 1731454800 | 25.21 | -0.2 | -0.79 | 25.41 | 25.6 | 25.18 | 5321278 |
| 1731368400 | 25.41 | 0.83 | 3.38 | 24.81 | 25.54 | 24.64 | 6626732 |
| 1731109200 | 24.58 | 0.17 | 0.70 | 24.355 | 24.61 | 24.23 | 4459203 |
| 1731022800 | 24.41 | -0.14 | -0.57 | 24.49 | 24.51 | 24.175 | 5181001 |
| 1730936400 | 24.55 | 1.23 | 5.27 | 23.9 | 24.84 | 23.86 | 7300049 |
| 1730850000 | 23.32 | 0.25 | 1.08 | 23.22 | 23.455 | 23.04 | 6525892 |
| 1730763600 | 23.07 | 0.36 | 1.59 | 22.95 | 23.23 | 22.88 | 9027953 |
| 1730500800 | 22.71 | -1.21 | -5.06 | 24.04 | 24.2 | 22.6 | 12172026 |
| 1730414400 | 23.92 | -0.21 | -0.87 | 24.21 | 24.22 | 23.81 | 7616216 |
| 1730328000 | 24.13 | 0.32 | 1.34 | 23.9 | 24.36 | 23.83 | 5891104 |
| 1730241600 | 23.81 | 0.05 | 0.21 | 23.71 | 23.93 | 23.625 | 4475010 |
| 1730155200 | 23.76 | -0.09 | -0.38 | 23.67 | 23.875 | 23.41 | 5514394 |
| 1729896000 | 23.85 | -0.14 | -0.58 | 24.07 | 24.2 | 23.775 | 7829111 |
| 1729809600 | 23.99 | 0.31 | 1.31 | 23.85 | 24.025 | 23.575 | 3791588 |
| 1729723200 | 23.68 | 0.16 | 0.68 | 23.57 | 23.69 | 23.385 | 3944998 |
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
