Hot Features
프리미엄
Coterra Energy Inc (CTRA)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.775 | 2.99227799228 | 25.9 | 27.9 | 25.86 | 6876569 | 27.03065061 | CS |
| 4 | 2.965 | 12.5052720371 | 23.71 | 27.9 | 22.6 | 6820334 | 25.06643884 | CS |
| 12 | 2.805 | 11.7511520737 | 23.87 | 27.9 | 22.3 | 6061575 | 24.20149389 | CS |
| 26 | -0.595 | -2.18188485515 | 27.27 | 28.69 | 22.3 | 5962015 | 25.17150071 | CS |
| 52 | 0.115 | 0.432981927711 | 26.56 | 28.9 | 22.3 | 6244987 | 25.73258454 | CS |
| 156 | 6.435 | 31.7934782609 | 20.24 | 36.55 | 18.39 | 7790785 | 26.16171605 | CS |
| 260 | 19.095 | 251.91292876 | 7.58 | 36.55 | 1.9 | 4957983 | 25.70194129 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 26.99 | -0.64 | -2.32 | 27.87 | 27.9 | 26.97 | 8203941 |
| 1732318800 | 27.63 | 0.19 | 0.69 | 27.38 | 27.74 | 27.365 | 5566219 |
| 1732232400 | 27.44 | 0.61 | 2.27 | 27.12 | 27.54 | 27.045 | 7432019 |
| 1732146000 | 26.83 | 0.54 | 2.05 | 26.47 | 26.84 | 26.275 | 6884001 |
| 1732059600 | 26.29 | 0.17 | 0.65 | 25.9 | 26.39 | 25.86 | 6296664 |
| 1731973200 | 26.12 | 0.54 | 2.11 | 25.77 | 26.27 | 25.72 | 6002468 |
| 1731714000 | 25.58 | 0.15 | 0.59 | 25.71 | 26.14 | 25.46 | 7013987 |
| 1731627600 | 25.43 | -0.18 | -0.70 | 25.68 | 25.77 | 25.305 | 5670577 |
| 1731541200 | 25.61 | 0.4 | 1.59 | 25.5 | 25.89 | 25.2 | 8740337 |
| 1731454800 | 25.21 | -0.2 | -0.79 | 25.41 | 25.6 | 25.18 | 5321278 |
| 1731368400 | 25.41 | 0.83 | 3.38 | 24.81 | 25.54 | 24.64 | 6626732 |
| 1731109200 | 24.58 | 0.17 | 0.70 | 24.355 | 24.61 | 24.23 | 4459203 |
| 1731022800 | 24.41 | -0.14 | -0.57 | 24.49 | 24.51 | 24.175 | 5181001 |
| 1730936400 | 24.55 | 1.23 | 5.27 | 23.9 | 24.84 | 23.86 | 7300049 |
| 1730850000 | 23.32 | 0.25 | 1.08 | 23.22 | 23.455 | 23.04 | 6525892 |
| 1730763600 | 23.07 | 0.36 | 1.59 | 22.95 | 23.23 | 22.88 | 9027953 |
| 1730500800 | 22.71 | -1.21 | -5.06 | 24.04 | 24.2 | 22.6 | 12172026 |
| 1730414400 | 23.92 | -0.21 | -0.87 | 24.21 | 24.22 | 23.81 | 7616216 |
| 1730328000 | 24.13 | 0.32 | 1.34 | 23.9 | 24.36 | 23.83 | 5891104 |
| 1730241600 | 23.81 | 0.05 | 0.21 | 23.71 | 23.93 | 23.625 | 4475010 |
| 1730155200 | 23.76 | -0.09 | -0.38 | 23.67 | 23.875 | 23.41 | 5514394 |
| 1729896000 | 23.85 | -0.14 | -0.58 | 24.07 | 24.2 | 23.775 | 7829111 |
| 1729809600 | 23.99 | 0.31 | 1.31 | 23.85 | 24.025 | 23.575 | 3791588 |
| 1729723200 | 23.68 | 0.16 | 0.68 | 23.57 | 23.69 | 23.385 | 3944998 |
| 1729636800 | 23.52 | -0.28 | -1.18 | 23.96 | 23.96 | 23.51 | 3337764 |
| 1729550400 | 23.8 | 0.02 | 0.08 | 23.97 | 24.115 | 23.655 | 3856289 |
| 1729291200 | 23.78 | -0.29 | -1.20 | 24.01 | 24.08 | 23.4 | 3963043 |
| 1729204800 | 24.07 | 0.33 | 1.39 | 23.92 | 24.115 | 23.7 | 4948297 |
| 1729118400 | 23.74 | -0.35 | -1.45 | 24.21 | 24.3 | 23.69 | 4621349 |
| 1729032000 | 24.09 | -0.32 | -1.31 | 24 | 24.505 | 23.77 | 6777154 |
| 1728945600 | 24.41 | -0.48 | -1.93 | 24.57 | 24.66 | 24.23 | 5035223 |
| 1728686400 | 24.89 | 0.38 | 1.55 | 24.54 | 25.01 | 24.48 | 3357919 |
| 1728600000 | 24.51 | 0.15 | 0.62 | 24.23 | 24.58 | 24.18 | 3019000 |
| 1728513600 | 24.36 | -0.07 | -0.29 | 24.33 | 24.465 | 24.12 | 3007977 |
| 1728427200 | 24.43 | -0.23 | -0.93 | 24.37 | 24.58 | 24.085 | 3598786 |
| 1728340800 | 24.66 | -0.21 | -0.84 | 24.88 | 24.945 | 24.635 | 3714210 |
| 1728081600 | 24.87 | 0.15 | 0.61 | 24.8975 | 24.99 | 24.71 | 4863651 |
| 1727995200 | 24.72 | 0.24 | 0.98 | 24.4 | 24.82 | 24.26 | 5345489 |
| 1727908800 | 24.48 | 0.33 | 1.37 | 24.57 | 24.82 | 24.165 | 7191077 |
| 1727822400 | 24.15 | 0.2 | 0.84 | 23.71 | 24.6 | 23.66 | 12380566 |
| 1727735520 | 23.95 | 0.21 | 0.88 | 23.685 | 24.065 | 23.595 | 5524056 |
| 1727476800 | 23.74 | 0.68 | 2.95 | 23.25 | 23.83 | 23.25 | 5782872 |
| 1727390400 | 23.06 | -0.21 | -0.90 | 22.89 | 23.37 | 22.86 | 6817835 |
| 1727304000 | 23.27 | -0.49 | -2.06 | 23.79 | 23.79 | 23.25 | 5189207 |
| 1727217600 | 23.76 | -0.22 | -0.92 | 24.31 | 24.39 | 23.73 | 5683514 |
| 1727131200 | 23.98 | 0.32 | 1.35 | 23.71 | 24.225 | 23.64 | 6768795 |
| 1726872000 | 23.66 | 0.09 | 0.38 | 23.59 | 23.7251 | 23.24 | 9065434 |
| 1726785600 | 23.57 | 0.34 | 1.46 | 23.5 | 23.825 | 23.495 | 7992565 |
| 1726699200 | 23.23 | 0.22 | 0.96 | 23.13 | 23.52 | 23.005 | 3955318 |
| 1726612800 | 23.01 | 0.09 | 0.39 | 23.015 | 23.245 | 22.96 | 4887811 |
| 1726526400 | 22.92 | 0.14 | 0.61 | 23.06 | 23.06 | 22.67 | 5818695 |
| 1726267200 | 22.78 | 0 | 0.00 | 22.9062 | 23.15 | 22.625 | 6570827 |
| 1726180800 | 22.78 | -0.07 | -0.31 | 22.7 | 22.89 | 22.405 | 9408624 |
| 1726094400 | 22.85 | 0.23 | 1.02 | 22.65 | 22.92 | 22.3 | 6564514 |
| 1726008000 | 22.62 | -0.18 | -0.79 | 22.73 | 22.78 | 22.35 | 5759423 |
| 1725921600 | 22.8 | -0.12 | -0.52 | 22.99 | 22.99 | 22.75 | 5285007 |
| 1725662400 | 22.92 | -0.57 | -2.43 | 23.45 | 23.52 | 22.7901 | 6559522 |
| 1725576000 | 23.49 | 0.01 | 0.04 | 23.495 | 23.765 | 23.37 | 7025052 |
| 1725489600 | 23.48 | -0.44 | -1.84 | 23.98 | 24.15 | 23.37 | 6350911 |
| 1725403200 | 23.92 | -0.41 | -1.69 | 23.87 | 24.01 | 23.5 | 6179931 |
| 1725057600 | 24.33 | -0.1 | -0.41 | 24.38 | 24.38 | 24.04 | 4876689 |
| 1724971200 | 24.43 | 0.38 | 1.58 | 24.16 | 24.55 | 23.94 | 4196652 |
| 1724884800 | 24.05 | -0.16 | -0.66 | 24.12 | 24.18 | 23.81 | 3211929 |
| 1724798400 | 24.21 | 0.01 | 0.04 | 24.21 | 24.325 | 23.98 | 5989423 |
| 1724712000 | 24.2 | 0.04 | 0.17 | 24.42 | 24.62 | 24.14 | 3300818 |
