Premium
Chord Energy Corp (OS70)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1736458020 | 119.85 | 0.8 | 0.67 | 119.85 | 119.85 | 119.85 | 1 |
| 1736371620 | 119.05 | 0 | 0.00 | 119.05 | 119.05 | 119.05 | 0 |
| 1736285220 | 119.05 | 2.15 | 1.84 | 119.05 | 119.05 | 119.05 | 25 |
| 1736198820 | 116.9 | 0 | 0.00 | 116.9 | 116.9 | 116.9 | 0 |
| 1735939620 | 116.9 | 0.9 | 0.78 | 116.9 | 116.9 | 116.9 | 15 |
| 1735853220 | 116 | 9.25 | 8.67 | 116 | 116 | 116 | 58 |
| 1735594020 | 106.75 | -0.75 | -0.70 | 106.85 | 106.9 | 106.75 | 26 |
| 1735334820 | 107.5 | 0.7 | 0.66 | 108.75 | 108.9 | 107.05 | 704 |
| 1734989220 | 106.8 | 0.4 | 0.38 | 105.65 | 107.35 | 105.65 | 334 |
| 1734730020 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1734643620 | 106.4 | -2.25 | -2.07 | 108.7 | 108.7 | 106.4 | 55 |
| 1734557220 | 108.65 | 0 | 0.00 | 108.65 | 108.65 | 108.65 | 0 |
| 1734470820 | 108.65 | -3.85 | -3.42 | 111.35 | 111.35 | 108.65 | 76 |
| 1734384420 | 112.5 | -1.2 | -1.06 | 114.15 | 114.15 | 112.4 | 88 |
| 1734125220 | 113.7 | 0.9 | 0.80 | 113.7 | 113.7 | 113.7 | 27 |
| 1734038820 | 112.8 | 0 | 0.00 | 112.8 | 112.8 | 112.8 | 0 |
| 1733952420 | 112.8 | -0.45 | -0.40 | 112.8 | 112.8 | 112.8 | 3 |
| 1733866020 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 0 |
| 1733779620 | 113.25 | 2.8 | 2.54 | 110.6 | 113.25 | 110.6 | 132 |
| 1733520420 | 110.45 | -5.05 | -4.37 | 115 | 115 | 110.45 | 61 |
| 1733434020 | 115.5 | -1.15 | -0.99 | 115.15 | 116.45 | 115.15 | 25 |
| 1733347620 | 116.65 | -3.15 | -2.63 | 121.2 | 121.2 | 116.2 | 88 |
| 1733261220 | 119.8 | -0.45 | -0.37 | 119.8 | 119.8 | 119.8 | 11 |
| 1733174820 | 120.25 | 0 | 0.00 | 120.25 | 120.25 | 120.25 | 0 |
| 1732915620 | 120.25 | -0.7 | -0.58 | 118.85 | 120.25 | 118.85 | 56 |
| 1732829220 | 120.95 | 1.4 | 1.17 | 120.95 | 120.95 | 120.95 | 5 |
| 1732742820 | 119.55 | -9.2 | -7.15 | 120.9 | 120.9 | 119.55 | 33 |
| 1732656420 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1732570020 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1732310820 | 128.75 | 1.65 | 1.30 | 127.8 | 128.9 | 127.8 | 64 |
| 1732224420 | 127.1 | 4.85 | 3.97 | 125.45 | 127.1 | 125.45 | 28 |
| 1732138020 | 122.25 | 0.25 | 0.20 | 122.25 | 122.25 | 122.25 | 32 |
| 1732051620 | 122 | 1.1 | 0.91 | 122.2 | 122.2 | 122 | 193 |
| 1731965220 | 120.9 | -4 | -3.20 | 118.95 | 120.9 | 118.85 | 95 |
| 1731705960 | 124.9 | 1.5 | 1.22 | 122.45 | 124.9 | 122 | 140 |
| 1731619560 | 123.4 | 2.75 | 2.28 | 124.1 | 124.1 | 122.05 | 44 |
| 1731533160 | 120.65 | -1.15 | -0.94 | 120.5 | 120.65 | 120.5 | 50 |
| 1731446820 | 121.8 | -1.9 | -1.54 | 122.85 | 124.4 | 121.8 | 82 |
| 1731360420 | 123.7 | 0.95 | 0.77 | 124.1 | 124.1 | 122.75 | 118 |
| 1731101220 | 122.75 | 0.05 | 0.04 | 124 | 124 | 121.9 | 70 |
| 1731014760 | 122.7 | 1.05 | 0.86 | 122.7 | 122.7 | 122.7 | 141 |
| 1730928360 | 121.65 | 5.45 | 4.69 | 121.15 | 122.05 | 121.15 | 250 |
| 1730841960 | 116.2 | 0.9 | 0.78 | 114.1 | 116.2 | 114.1 | 115 |
| 1730755560 | 115.3 | 0.85 | 0.74 | 115.45 | 115.45 | 113.65 | 29 |
| 1730496360 | 114.45 | 0 | 0.00 | 114.45 | 114.45 | 114.45 | 0 |
| 1730409960 | 114.45 | -2.5 | -2.14 | 116.7 | 116.7 | 114.45 | 9 |
| 1730323560 | 116.95 | 0.95 | 0.82 | 117.25 | 117.25 | 116.95 | 130 |
| 1730237160 | 116 | -1.15 | -0.98 | 116 | 116 | 116 | 5 |
| 1730150760 | 117.15 | -0.8 | -0.68 | 117.4 | 118.4 | 116.5 | 183 |
| 1729888020 | 117.95 | -1.15 | -0.97 | 117.2 | 117.95 | 117.2 | 5 |
| 1729801560 | 119.1 | 0.7 | 0.59 | 118.75 | 119.1 | 118.75 | 31 |
| 1729715160 | 118.4 | -1.2 | -1.00 | 121.25 | 121.55 | 118.4 | 118 |
| 1729628760 | 119.6 | 0 | 0.00 | 119.6 | 119.6 | 119.6 | 0 |
| 1729542360 | 119.6 | 0 | 0.00 | 119.5 | 119.6 | 119.5 | 742 |
| 1729283160 | 119.6 | 1.3 | 1.10 | 119.6 | 119.6 | 119.6 | 10 |
| 1729196760 | 118.3 | 0 | 0.00 | 118.3 | 118.3 | 118.3 | 0 |
| 1729110360 | 118.3 | -2.15 | -1.78 | 115.6 | 118.3 | 115.6 | 142 |
| 1729023960 | 120.45 | -2.65 | -2.15 | 120.45 | 120.45 | 120.45 | 1 |
| 1728937560 | 123.1 | 0 | 0.00 | 123.1 | 123.1 | 123.1 | 0 |
| 1728678360 | 123.1 | -0.3 | -0.24 | 123.1 | 123.1 | 123.1 | 80 |
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
