Italia markets open in 5 hours 38 minutes

Coterra Energy Inc. (CTRA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,08-0,41 (-1,44%)
Alla chiusura: 04:00PM EDT
27,86 -0,22 (-0,78%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202428,5028,5527,9928,0828,084.692.100
09 mag 202428,2128,5028,1228,4928,495.084.700
08 mag 202427,9828,4627,8728,0728,076.100.000
07 mag 202428,4528,6228,0728,0828,086.287.100
06 mag 202428,2528,8628,1928,3528,356.764.100
03 mag 202428,6028,6727,7728,1928,1911.386.100
02 mag 202427,0527,3126,8727,1627,166.296.900
01 mag 202427,2427,2926,6626,9126,915.867.200
30 apr 202428,3828,3827,3527,3627,367.061.500
29 apr 202428,2428,4728,1828,3928,394.092.600
26 apr 202428,3128,4128,1128,2928,294.093.300
25 apr 202428,4528,6028,1428,4328,434.417.500
24 apr 202428,0528,5227,8928,4628,465.236.500
23 apr 202427,7128,2027,6628,1328,134.722.600
22 apr 202427,7228,1727,4527,9427,945.311.200
19 apr 202427,2427,8027,2427,7527,757.173.200
18 apr 202427,2927,4527,1427,2227,224.407.800
17 apr 202427,3027,7827,1627,2227,225.467.900
16 apr 202427,0727,2426,6427,1927,196.903.300
15 apr 202427,7927,8527,1027,1927,194.999.500
12 apr 202428,0028,4927,5127,6427,644.570.200
11 apr 202428,1728,2927,5727,8427,846.204.000
10 apr 202427,7728,2127,7728,1828,185.729.800
09 apr 202428,1928,3727,6927,8827,886.042.300
08 apr 202428,3628,4728,0028,0228,026.770.700
05 apr 202428,3428,4027,9428,3228,329.923.400
04 apr 202428,7928,9028,3128,3628,366.730.900
03 apr 202428,4128,4828,2328,3728,374.823.300
02 apr 202428,0228,3427,7428,3028,307.997.800
01 apr 202428,0228,1427,7228,0128,014.857.100
28 mar 202427,9928,0527,7627,8827,886.897.400
27 mar 202427,4027,8927,3227,8627,865.135.600
26 mar 202427,8927,9627,4227,4627,465.997.800
25 mar 202427,4427,9327,4427,8227,825.599.200
22 mar 202427,4027,5127,2427,2927,296.922.100
21 mar 202427,1527,5727,1027,4027,407.043.000
20 mar 202426,9127,2726,8727,1327,135.602.900
19 mar 202426,5527,1326,5127,1227,127.819.700
18 mar 202426,5926,7526,4426,5526,556.355.400
15 mar 202426,5226,8326,3926,4226,4217.454.800
14 mar 202426,8726,9226,4226,6026,605.762.000
13 mar 202426,5626,9426,5026,6826,686.483.900
13 mar 20240.21 Dividendo
12 mar 202426,5026,7026,4026,5126,306.200.000
11 mar 202426,2326,4725,8926,4626,258.934.000
08 mar 202426,1526,4926,1426,3626,155.543.900
07 mar 202426,3426,6626,1426,1625,957.173.300
06 mar 202426,8226,9326,2026,2826,078.669.100
05 mar 202426,4926,9226,4526,6926,487.470.400
04 mar 202426,2826,8526,2826,5026,299.784.600
01 mar 202425,9026,2025,8625,9625,755.828.900
29 feb 202425,5926,0025,5325,7825,586.768.900
28 feb 202425,9426,1025,4325,5425,3410.329.800
27 feb 202426,0526,2125,8325,9825,774.891.100
26 feb 202426,1126,3525,8325,9225,716.649.100
23 feb 202426,3126,3925,6525,9825,7712.210.500
22 feb 202425,8126,3725,7126,3326,1210.142.600
21 feb 202425,0926,1925,0326,1625,9513.415.700
20 feb 202424,6124,7824,4024,6324,436.409.300
16 feb 202424,7324,8824,4224,6824,489.211.700
15 feb 202423,9824,7823,9824,6624,468.511.000
14 feb 202424,1424,1723,7323,9123,727.822.200
13 feb 202424,5324,5723,9624,0823,897.629.000
12 feb 202424,4224,6724,3924,6124,426.410.400
09 feb 202424,3724,5324,2024,3024,114.953.100
08 feb 202424,3124,7024,2624,5024,315.154.500
07 feb 202424,3924,4424,1524,3624,174.960.900
06 feb 202424,2324,5924,1024,3224,134.477.600
05 feb 202424,4324,4324,0924,1924,004.441.800
02 feb 202424,6124,7524,3924,5524,365.344.400
01 feb 202424,9225,0624,4724,6224,425.138.700
31 gen 202425,3325,3324,8724,8824,685.690.000
30 gen 202424,8325,3924,7825,3125,116.827.200
29 gen 202425,1325,1324,8425,0624,865.374.000
26 gen 202425,3425,4224,9925,2925,097.025.000
25 gen 202425,1925,3024,9425,2625,066.597.300
24 gen 202424,8225,1024,7825,0224,827.376.400
23 gen 202424,2724,7324,2724,6324,436.876.900
22 gen 202424,2524,5224,0624,3524,166.860.500
19 gen 202424,5124,5124,2024,3824,197.486.700
18 gen 202424,5624,6624,2624,6124,426.650.200
17 gen 202424,6025,0024,5324,5924,407.517.900
16 gen 202425,3525,3724,8024,8224,628.744.700
12 gen 202425,6425,9025,3925,5725,374.899.900
11 gen 202425,4725,5725,1625,1824,987.488.900
10 gen 202425,5525,5725,1025,3725,175.252.000
09 gen 202425,6225,8625,3925,7525,558.716.800
08 gen 202425,2225,5824,8025,5525,356.894.100
05 gen 202425,6625,7125,2825,6625,468.715.300
04 gen 202426,0626,0925,3425,3925,196.989.300
03 gen 202425,7025,9825,5725,8925,684.181.100
02 gen 202425,7125,9525,5725,6925,495.233.400
29 dic 202325,6825,7725,4425,5225,324.072.000
28 dic 202325,8626,0025,6525,6525,453.720.500
27 dic 202325,9626,0925,7125,8325,633.249.000
26 dic 202325,8826,0725,7925,9125,702.895.400
22 dic 202325,9025,9525,7025,7825,583.900.800
21 dic 202325,3925,7625,2825,7425,544.782.900
20 dic 202325,7025,8325,1825,2325,035.341.600
19 dic 202325,3725,6725,2625,6625,464.871.300
*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...