Premium
Comstock Resources Inc (CX91)
TG
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 | -0.47 | -3.15013404826 | 14.92 | 14.92 | 13.93 | 102 | 14.12234528 | DE |
| 4 | 2.81 | 24.1408934708 | 11.64 | 14.95 | 11.64 | 704 | 13.10420011 | DE |
| 12 | 5.858 | 68.1797020484 | 8.592 | 14.95 | 8.592 | 749 | 11.51403573 | DE |
| 26 | 3.705 | 34.4811540251 | 10.745 | 14.95 | 7.412 | 856 | 10.55951752 | DE |
| 52 | 5.35 | 58.7912087912 | 9.1 | 14.95 | 6.536 | 837 | 9.32242702 | DE |
| 156 | 2.91 | 25.2166377816 | 11.54 | 14.95 | 6.536 | 775 | 9.49878476 | DE |
| 260 | 2.91 | 25.2166377816 | 11.54 | 14.95 | 6.536 | 775 | 9.49878476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1733174820 | 13.93 | -0.52 | -3.60 | 14.8 | 14.8 | 13.93 | 207 |
| 1732915620 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1732829220 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1732742820 | 14.45 | -0.47 | -3.15 | 14.69 | 14.69 | 14.45 | 85 |
| 1732656420 | 14.92 | 0.08 | 0.57 | 14.92 | 14.92 | 14.92 | 15 |
| 1732570020 | 14.835 | 0.25 | 1.68 | 14.945 | 14.945 | 14.835 | 667 |
| 1732310820 | 14.59 | -0.36 | -2.41 | 14.605 | 14.67 | 14.465 | 1113 |
| 1732224420 | 14.95 | 0.95 | 6.79 | 14.345 | 14.95 | 14.345 | 975 |
| 1732138020 | 14 | 1.56 | 12.54 | 13.645 | 14 | 13.645 | 440 |
| 1732051560 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1731965160 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1731705960 | 12.44 | -0.42 | -3.23 | 12.44 | 12.44 | 12.44 | 500 |
| 1731619560 | 12.855 | -0.19 | -1.46 | 12.8 | 12.855 | 12.8 | 320 |
| 1731533160 | 13.045 | -0.19 | -1.40 | 13.08 | 13.08 | 13.045 | 233 |
| 1731446820 | 13.23 | 0.31 | 2.40 | 13.47 | 13.47 | 13.23 | 850 |
| 1731360420 | 12.92 | 0.45 | 3.57 | 12.24 | 12.92 | 12.24 | 673 |
| 1731101220 | 12.475 | 0.57 | 4.83 | 12.485 | 12.485 | 12.475 | 1016 |
| 1731014760 | 11.9 | 0.2 | 1.71 | 11.7 | 11.9 | 11.7 | 3200 |
| 1730928360 | 11.7 | 1.24 | 11.85 | 11.64 | 11.7 | 11.64 | 270 |
| 1730841960 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1730755560 | 10.46 | -0.39 | -3.55 | 10.46 | 10.46 | 10.46 | 3304 |
| 1730496360 | 10.845 | 0 | 0.00 | 10.845 | 10.845 | 10.845 | 0 |
| 1730409960 | 10.845 | 0.03 | 0.28 | 10.845 | 10.845 | 10.845 | 10 |
| 1730323560 | 10.815 | 0 | 0.00 | 10.815 | 10.815 | 10.815 | 0 |
| 1730237160 | 10.815 | 0 | 0.00 | 10.815 | 10.815 | 10.815 | 0 |
| 1730150760 | 10.815 | -0.29 | -2.57 | 10.815 | 10.815 | 10.815 | 900 |
| 1729888020 | 11.1 | 0.25 | 2.35 | 11.1 | 11.1 | 11.1 | 350 |
| 1729801560 | 10.845 | 0.23 | 2.12 | 10.664999 | 10.845 | 10.664999 | 507 |
| 1729715160 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1729628760 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1729542360 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1729283160 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1729196760 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1729110360 | 10.619999 | 0.17 | 1.68 | 10.619999 | 10.619999 | 10.619999 | 68 |
| 1729023960 | 10.445 | -0.44 | -4.04 | 10.805 | 10.805 | 10.445 | 3300 |
| 1728937620 | 10.885 | -0.08 | -0.68 | 10.885 | 10.885 | 10.885 | 20 |
| 1728678360 | 10.96 | -0.07 | -0.59 | 10.785 | 10.96 | 10.78 | 2150 |
| 1728591960 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1728505560 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1728419160 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1728332760 | 11.025 | 0.09 | 0.82 | 11.025 | 11.025 | 11.025 | 95 |
| 1728073560 | 10.935 | 0.52 | 4.94 | 10.82 | 10.935 | 10.82 | 250 |
| 1727987220 | 10.42 | 0.68 | 6.94 | 10.42 | 10.42 | 10.42 | 400 |
| 1727900760 | 9.744 | 0 | 0.00 | 9.744 | 9.744 | 9.744 | 0 |
| 1727814360 | 9.744 | 0 | 0.00 | 9.744 | 9.744 | 9.744 | 0 |
| 1727727960 | 9.744 | 0 | 0.00 | 9.744 | 9.744 | 9.744 | 0 |
| 1727468760 | 9.744 | 0 | 0.00 | 9.744 | 9.744 | 9.744 | 0 |
| 1727382360 | 9.744 | 0.01 | 0.08 | 9.744 | 9.744 | 9.744 | 10 |
| 1727295960 | 9.736 | -0.26 | -2.64 | 9.978 | 9.978 | 9.736 | 20 |
| 1727209560 | 10 | 0.13 | 1.36 | 10.235 | 10.235 | 10 | 390 |
| 1727123160 | 9.866 | 0.87 | 9.62 | 9.8 | 9.866 | 9.792 | 2150 |
| 1726864020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726777620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726691220 | 9 | 0.04 | 0.45 | 9 | 9 | 9 | 125 |
| 1726604760 | 8.96 | 0.37 | 4.28 | 8.956 | 8.96 | 8.956 | 587 |
| 1726518360 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1726259160 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1726172760 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1726086360 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1725999960 | 8.592 | -0.25 | -2.81 | 8.592 | 8.592 | 8.592 | 265 |
| 1725913560 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1725654360 | 8.84 | 0.19 | 2.17 | 8.84 | 8.84 | 8.84 | 327 |
| 1725567960 | 8.6519999 | -0.2 | -2.28 | 8.6519999 | 8.6519999 | 8.6519999 | 400 |
| 1725481560 | 8.8539999 | -1.34 | -13.15 | 8.8539999 | 8.8539999 | 8.8539999 | 300 |
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
