Italia markets closed

Crescent Energy Company (CRGY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,26+0,10 (+0,82%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202412,2912,3112,0212,2612,26551.139
10 mag 202412,6512,6511,9712,1612,161.796.900
09 mag 202412,2712,6412,0212,5612,562.086.000
08 mag 202411,8612,4711,8412,3212,323.646.000
07 mag 202410,9811,9210,9811,8711,873.587.100
06 mag 202410,6310,9810,6110,7810,781.442.600
03 mag 202410,5910,6510,4410,5710,57937.100
02 mag 202410,4210,5810,3810,5010,501.030.600
01 mag 202410,6910,7510,1110,2410,241.413.400
30 apr 202410,9110,9110,5810,6410,641.301.900
29 apr 202410,8211,0310,7911,0111,01621.900
26 apr 202410,6810,8410,6310,8310,83957.600
25 apr 202410,7510,8510,6310,7510,751.122.100
24 apr 202410,8410,9410,5510,7710,772.000.100
23 apr 202410,9611,0010,8310,9810,981.097.900
22 apr 202410,9611,1710,8011,0211,02961.600
19 apr 202410,7411,0910,7210,9710,97927.900
18 apr 202411,0511,1110,7710,7910,79860.400
17 apr 202411,3511,4811,0211,0511,05925.600
16 apr 202411,2911,4811,0811,3311,331.355.200
15 apr 202411,7511,7811,2611,3611,361.314.600
12 apr 202411,9412,0111,6611,6711,671.503.600
11 apr 202412,0812,1611,8111,8511,851.631.700
10 apr 202411,9512,0911,7011,9911,992.746.000
09 apr 202411,9212,0111,8512,0012,001.748.100
08 apr 202411,9512,0611,8111,8711,871.371.700
05 apr 202411,7512,1611,5611,9811,983.943.300
04 apr 202411,5911,8511,5711,7411,743.450.100
03 apr 202411,3911,5311,2611,4911,492.346.500
02 apr 202411,4311,5311,0911,3311,333.885.800
01 apr 202412,0012,0011,5711,6811,681.740.500
28 mar 202411,8912,0111,8011,9011,901.706.900
27 mar 202411,3911,7411,3911,7411,741.439.300
26 mar 202411,5911,6311,3411,3711,371.225.000
25 mar 202411,2711,5711,2711,5111,511.022.200
22 mar 202411,4011,4711,1511,2511,251.230.500
21 mar 202411,4511,5211,2711,4811,481.148.900
20 mar 202411,4011,5411,2811,4811,48937.200
19 mar 202411,1311,5911,1211,4011,401.731.300
18 mar 202411,1811,1810,9411,1811,181.262.800
15 mar 202410,9111,1310,9111,1111,113.080.000
14 mar 202410,8910,9810,7710,9610,96972.100
14 mar 20240.12 Dividendo
13 mar 202411,0011,1010,7911,0010,881.272.700
12 mar 202410,7910,9510,6510,9010,781.044.000
11 mar 202410,8111,0210,6910,8710,751.658.500
08 mar 202410,7910,9310,4510,8510,733.201.900
07 mar 202410,7911,0310,6110,6410,527.605.800
06 mar 202411,9511,9811,2111,2811,161.481.300
05 mar 202411,7412,2311,2211,9311,802.566.000
04 mar 202411,4911,5011,1011,1211,001.008.600
01 mar 202411,3011,4311,2311,3711,25700.100
29 feb 202411,0911,2611,0311,1811,06538.300
28 feb 202410,9211,0210,7410,9710,85684.600
27 feb 202411,0011,0910,8810,9810,86701.000
26 feb 202410,9811,1810,8510,9810,86640.500
23 feb 202411,0611,1510,8511,0610,94573.800
22 feb 202411,1511,2411,0211,1711,05700.100
21 feb 202411,0311,3211,0311,2311,11528.000
20 feb 202411,0011,0610,8110,9510,83668.800
16 feb 202411,2011,3010,9411,0910,97635.100
15 feb 202410,5311,2010,5311,2011,081.381.900
14 feb 202410,7410,8010,4010,4810,37821.900
13 feb 202410,9711,0010,5310,6510,53933.100
12 feb 202410,7811,2410,7811,0810,96587.800
09 feb 202410,8710,9110,7010,7610,64983.100
08 feb 202410,7810,9410,6310,8710,751.167.700
07 feb 202410,8010,8510,6610,8010,68777.500
06 feb 202410,6110,8010,5310,7810,66865.700
05 feb 202410,4110,7710,2710,5910,471.242.600
02 feb 202410,7710,7710,4410,4910,38651.200
01 feb 202411,1911,3510,7810,8710,751.065.800
31 gen 202411,5811,5811,0511,0510,93633.300
30 gen 202411,2711,6511,2311,5911,46757.200
29 gen 202411,4511,4511,1511,4211,30602.000
26 gen 202411,4511,5311,2511,5011,37621.800
25 gen 202411,3911,4911,0811,4111,29808.500
24 gen 202411,1711,2611,0111,1611,04818.600
23 gen 202410,9911,1610,9011,0410,92615.000
22 gen 202410,8911,0810,7511,0010,88967.800
19 gen 202410,9010,9810,6810,9610,84675.400
18 gen 202410,8710,9410,6110,8910,77760.300
17 gen 202410,7210,9710,5710,8310,711.772.100
16 gen 202411,7511,7810,9711,0210,901.229.900
12 gen 202412,2712,3011,8411,8711,74577.800
11 gen 202411,9612,0011,7411,8911,76853.300
10 gen 202412,1312,1311,7611,9011,77751.200
09 gen 202412,1912,2011,8112,1512,02666.800
08 gen 202411,8712,2611,6412,1812,05933.100
05 gen 202411,9212,3611,8312,1111,982.990.900
04 gen 202412,8112,8111,9111,9411,811.527.900
03 gen 202412,4812,7912,3812,6612,521.036.700
02 gen 202413,2513,3112,7612,8612,72831.600
29 dic 202313,2713,4013,1513,2113,07873.800
28 dic 202313,5413,6013,2713,2813,14565.900
27 dic 202313,8413,8513,6013,6613,51711.200
26 dic 202313,3713,7913,2813,7713,62858.100
22 dic 202313,1413,3013,0313,1913,05634.800
21 dic 202312,4212,9712,3712,9312,79715.100
20 dic 202312,5112,7912,2912,3612,23798.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...