Mercados españoles cerrados

Coterra Energy Inc. (CTRA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,08-0,41 (-1,44%)
A partir del 03:11PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202428,5028,5527,9928,0828,082.499.979
09 may 202428,2128,5028,1228,4928,495.084.400
08 may 202427,9828,4627,8728,0728,076.100.000
07 may 202428,4528,6228,0728,0828,086.287.100
06 may 202428,2528,8628,1928,3528,356.764.100
03 may 202428,6028,6727,7728,1928,1911.386.100
02 may 202427,0527,3126,8727,1627,166.296.900
01 may 202427,2427,2926,6626,9126,915.867.200
30 abr 202428,3828,3827,3527,3627,367.061.500
29 abr 202428,2428,4728,1828,3928,394.092.600
26 abr 202428,3128,4128,1128,2928,294.093.300
25 abr 202428,4528,6028,1428,4328,434.417.500
24 abr 202428,0528,5227,8928,4628,465.236.500
23 abr 202427,7128,2027,6628,1328,134.722.600
22 abr 202427,7228,1727,4527,9427,945.311.200
19 abr 202427,2427,8027,2427,7527,757.173.200
18 abr 202427,2927,4527,1427,2227,224.407.800
17 abr 202427,3027,7827,1627,2227,225.467.900
16 abr 202427,0727,2426,6427,1927,196.903.300
15 abr 202427,7927,8527,1027,1927,194.999.500
12 abr 202428,0028,4927,5127,6427,644.570.200
11 abr 202428,1728,2927,5727,8427,846.204.000
10 abr 202427,7728,2127,7728,1828,185.729.800
09 abr 202428,1928,3727,6927,8827,886.042.300
08 abr 202428,3628,4728,0028,0228,026.770.700
05 abr 202428,3428,4027,9428,3228,329.923.400
04 abr 202428,7928,9028,3128,3628,366.730.900
03 abr 202428,4128,4828,2328,3728,374.823.300
02 abr 202428,0228,3427,7428,3028,307.997.800
01 abr 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 ene 202425,3325,3324,8724,8824,685.690.000
30 ene 202424,8325,3924,7825,3125,116.827.200
29 ene 202425,1325,1324,8425,0624,865.374.000
26 ene 202425,3425,4224,9925,2925,097.025.000
25 ene 202425,1925,3024,9425,2625,066.597.300
24 ene 202424,8225,1024,7825,0224,827.376.400
23 ene 202424,2724,7324,2724,6324,436.876.900
22 ene 202424,2524,5224,0624,3524,166.860.500
19 ene 202424,5124,5124,2024,3824,197.486.700
18 ene 202424,5624,6624,2624,6124,426.650.200
17 ene 202424,6025,0024,5324,5924,407.517.900
16 ene 202425,3525,3724,8024,8224,628.744.700
12 ene 202425,6425,9025,3925,5725,374.899.900
11 ene 202425,4725,5725,1625,1824,987.488.900
10 ene 202425,5525,5725,1025,3725,175.252.000
09 ene 202425,6225,8625,3925,7525,558.716.800
08 ene 202425,2225,5824,8025,5525,356.894.100
05 ene 202425,6625,7125,2825,6625,468.715.300
04 ene 202426,0626,0925,3425,3925,196.989.300
03 ene 202425,7025,9825,5725,8925,684.181.100
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...