XNAS
Datos históricos de Chord Energy Corporation
Chord Energy Corporation · CHRD
$140.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:53 UTC
- Variación en el periodo
- +56.24%
- Máximo
- US$157.06
- 15 de septiembre de 2026
- Mínimo
- US$84.25
- 6 de noviembre de 2025
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 142.11 | 144.60 | 141.39 | 141.54 | −0.56% | 532,239.882 |
| 8 oct 2026 | 139.21 | 142.44 | 138.95 | 142.34 | +4.62% | 879,654.007 |
| 7 oct 2026 | 138.30 | 138.71 | 134.70 | 136.05 | −1.08% | 541,829.243 |
| 6 oct 2026 | 138.80 | 139.54 | 137.06 | 137.53 | −1.14% | 569,428.645 |
| 5 oct 2026 | 137.23 | 140.77 | 135.21 | 139.11 | +1.53% | 565,809.348 |
| 2 oct 2026 | 134.25 | 137.89 | 134.16 | 137.01 | +0.12% | 457,259.327 |
| 1 oct 2026 | 133.31 | 137.92 | 133.26 | 136.85 | +2.07% | 786,086.099 |
| 30 sep 2026 | 134.71 | 136.24 | 133.82 | 134.07 | −0.25% | 853,472.377 |
| 29 sep 2026 | 132.70 | 135.10 | 132.69 | 134.41 | −0.55% | 696,442.564 |
| 28 sep 2026 | 138.86 | 138.86 | 134.86 | 135.15 | −0.82% | 662,237.939 |
| 25 sep 2026 | 136.90 | 138.14 | 135.10 | 136.27 | −2.68% | 624,512.709 |
| 24 sep 2026 | 139.84 | 141.82 | 138.44 | 140.02 | +1.67% | 606,165.26 |
| 23 sep 2026 | 138.34 | 139.65 | 135.99 | 137.72 | +1.35% | 539,621.543 |
| 22 sep 2026 | 136.52 | 139.13 | 135.78 | 135.89 | −2.54% | 775,644.031 |
| 21 sep 2026 | 143.29 | 143.29 | 138.88 | 139.43 | −3.50% | 762,902.365 |
| 18 sep 2026 | 146.67 | 146.86 | 143.60 | 144.49 | −1.22% | 1.9 M |
| 17 sep 2026 | 145.81 | 148.31 | 144.95 | 146.27 | −0.52% | 596,121.529 |
| 16 sep 2026 | 153.33 | 154.68 | 146.18 | 147.03 | −6.35% | 791,394.987 |
| 15 sep 2026 | 152.42 | 157.06 | 152.42 | 157.00 | +3.82% | 545,314.763 |
| 14 sep 2026 | 155.40 | 156.32 | 150.77 | 151.22 | −0.52% | 689,223.01 |
| 11 sep 2026 | 150.48 | 152.35 | 147.25 | 152.01 | +0.13% | 565,432.694 |
| 10 sep 2026 | 153.52 | 154.00 | 148.11 | 151.82 | +1.56% | 869,691.359 |
| 9 sep 2026 | 149.67 | 151.38 | 148.93 | 149.49 | +1.27% | 636,095.934 |
| 8 sep 2026 | 147.92 | 150.42 | 146.05 | 147.61 | +0.83% | 704,751.682 |
| 4 sep 2026 | 146.26 | 147.66 | 144.60 | 146.39 | −1.09% | 344,824.966 |
| 3 sep 2026 | 148.89 | 149.57 | 146.80 | 148.00 | −1.06% | 561,290.268 |
| 2 sep 2026 | 149.43 | 151.28 | 148.94 | 149.58 | −0.55% | 503,845.427 |
| 1 sep 2026 | 149.79 | 150.59 | 148.01 | 150.41 | +2.24% | 518,740.554 |
| 31 ago 2026 | 149.77 | 151.77 | 145.64 | 147.11 | +0.76% | 934,151.27 |
| 28 ago 2026 | 146.24 | 147.90 | 144.01 | 146.00 | +0.01% | 660,484.793 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.