Marchés français ouverture 6 h 20 min

Coterra Energy Inc. (CTRA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,91-0,45 (-1,64 %)
À la clôture : 04:00PM EDT
26,85 -0,06 (-0,22 %)
Échanges après Bourse : 07:54PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202427,2427,2826,6626,9126,914 864 270
30 avr. 202428,3828,3827,3527,3627,367 061 500
29 avr. 202428,2428,4728,1828,3928,394 092 600
26 avr. 202428,3128,4128,1128,2928,294 093 300
25 avr. 202428,4528,6028,1428,4328,434 417 500
24 avr. 202428,0528,5227,8928,4628,465 236 500
23 avr. 202427,7128,2027,6628,1328,134 722 600
22 avr. 202427,7228,1727,4527,9427,945 311 200
19 avr. 202427,2427,8027,2427,7527,757 173 200
18 avr. 202427,2927,4527,1427,2227,224 407 800
17 avr. 202427,3027,7827,1627,2227,225 467 900
16 avr. 202427,0727,2426,6427,1927,196 903 300
15 avr. 202427,7927,8527,1027,1927,194 999 500
12 avr. 202428,0028,4927,5127,6427,644 570 200
11 avr. 202428,1728,2927,5727,8427,846 204 000
10 avr. 202427,7728,2127,7728,1828,185 729 800
09 avr. 202428,1928,3727,6927,8827,886 042 300
08 avr. 202428,3628,4728,0028,0228,026 770 700
05 avr. 202428,3428,4027,9428,3228,329 923 400
04 avr. 202428,7928,9028,3128,3628,366 730 900
03 avr. 202428,4128,4828,2328,3728,374 823 300
02 avr. 202428,0228,3427,7428,3028,307 997 800
01 avr. 202428,0228,1427,7228,0128,014 857 100
28 mars 202427,9928,0527,7627,8827,886 897 400
27 mars 202427,4027,8927,3227,8627,865 135 600
26 mars 202427,8927,9627,4227,4627,465 997 800
25 mars 202427,4427,9327,4427,8227,825 599 200
22 mars 202427,4027,5127,2427,2927,296 922 100
21 mars 202427,1527,5727,1027,4027,407 043 000
20 mars 202426,9127,2726,8727,1327,135 602 900
19 mars 202426,5527,1326,5127,1227,127 819 700
18 mars 202426,5926,7526,4426,5526,556 355 400
15 mars 202426,5226,8326,3926,4226,4217 454 800
14 mars 202426,8726,9226,4226,6026,605 762 000
13 mars 202426,5626,9426,5026,6826,686 483 900
13 mars 20240.21 Dividende
12 mars 202426,5026,7026,4026,5126,306 200 000
11 mars 202426,2326,4725,8926,4626,258 934 000
08 mars 202426,1526,4926,1426,3626,155 543 900
07 mars 202426,3426,6626,1426,1625,957 173 300
06 mars 202426,8226,9326,2026,2826,078 669 100
05 mars 202426,4926,9226,4526,6926,487 470 400
04 mars 202426,2826,8526,2826,5026,299 784 600
01 mars 202425,9026,2025,8625,9625,755 828 900
29 févr. 202425,5926,0025,5325,7825,586 768 900
28 févr. 202425,9426,1025,4325,5425,3410 329 800
27 févr. 202426,0526,2125,8325,9825,774 891 100
26 févr. 202426,1126,3525,8325,9225,716 649 100
23 févr. 202426,3126,3925,6525,9825,7712 210 500
22 févr. 202425,8126,3725,7126,3326,1210 142 600
21 févr. 202425,0926,1925,0326,1625,9513 415 700
20 févr. 202424,6124,7824,4024,6324,436 409 300
16 févr. 202424,7324,8824,4224,6824,489 211 700
15 févr. 202423,9824,7823,9824,6624,468 511 000
14 févr. 202424,1424,1723,7323,9123,727 822 200
13 févr. 202424,5324,5723,9624,0823,897 629 000
12 févr. 202424,4224,6724,3924,6124,426 410 400
09 févr. 202424,3724,5324,2024,3024,114 953 100
08 févr. 202424,3124,7024,2624,5024,315 154 500
07 févr. 202424,3924,4424,1524,3624,174 960 900
06 févr. 202424,2324,5924,1024,3224,134 477 600
05 févr. 202424,4324,4324,0924,1924,004 441 800
02 févr. 202424,6124,7524,3924,5524,365 344 400
01 févr. 202424,9225,0624,4724,6224,425 138 700
31 janv. 202425,3325,3324,8724,8824,685 690 000
30 janv. 202424,8325,3924,7825,3125,116 827 200
29 janv. 202425,1325,1324,8425,0624,865 374 000
26 janv. 202425,3425,4224,9925,2925,097 025 000
25 janv. 202425,1925,3024,9425,2625,066 597 300
24 janv. 202424,8225,1024,7825,0224,827 376 400
23 janv. 202424,2724,7324,2724,6324,436 876 900
22 janv. 202424,2524,5224,0624,3524,166 860 500
19 janv. 202424,5124,5124,2024,3824,197 486 700
18 janv. 202424,5624,6624,2624,6124,426 650 200
17 janv. 202424,6025,0024,5324,5924,407 517 900
16 janv. 202425,3525,3724,8024,8224,628 744 700
12 janv. 202425,6425,9025,3925,5725,374 899 900
11 janv. 202425,4725,5725,1625,1824,987 488 900
10 janv. 202425,5525,5725,1025,3725,175 252 000
09 janv. 202425,6225,8625,3925,7525,558 716 800
08 janv. 202425,2225,5824,8025,5525,356 894 100
05 janv. 202425,6625,7125,2825,6625,468 715 300
04 janv. 202426,0626,0925,3425,3925,196 989 300
03 janv. 202425,7025,9825,5725,8925,684 181 100
02 janv. 202425,7125,9525,5725,6925,495 233 400
29 déc. 202325,6825,7725,4425,5225,324 072 000
28 déc. 202325,8626,0025,6525,6525,453 720 500
27 déc. 202325,9626,0925,7125,8325,633 249 000
26 déc. 202325,8826,0725,7925,9125,702 895 400
22 déc. 202325,9025,9525,7025,7825,583 900 800
21 déc. 202325,3925,7625,2825,7425,544 782 900
20 déc. 202325,7025,8325,1825,2325,035 341 600
19 déc. 202325,3725,6725,2625,6625,464 871 300
18 déc. 202325,8225,9625,5025,5325,336 777 100
15 déc. 202325,3725,4724,9625,1324,9319 495 400
14 déc. 202325,0125,5825,0125,5725,379 206 900
13 déc. 202324,5024,7024,2524,6624,468 660 800
12 déc. 202324,5924,6224,2824,4224,236 526 500
11 déc. 202324,5624,9024,4024,8624,667 848 000
08 déc. 202324,7124,8024,5524,7024,504 828 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...