USD
Datos históricos de Coterra Energy Inc.
Coterra Energy Inc. · CTRA
$32.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:33 UTC
- Variación en el periodo
- +43.12%
- Máximo
- US$36.88
- 30 de marzo de 2026
- Mínimo
- US$22.33
- 16 de octubre de 2025
- Volumen medio diario
- 9.88 M
Del 10 de octubre de 2025 al 6 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 may 2026 | 33.45 | 34.06 | 32.46 | 32.56 | −8.62% | 73.32 M |
| 5 may 2026 | 35.80 | 36.32 | 35.44 | 35.63 | −0.64% | 8.71 M |
| 4 may 2026 | 35.57 | 36.15 | 35.24 | 35.86 | +1.36% | 5.59 M |
| 1 may 2026 | 35.50 | 35.66 | 34.68 | 35.38 | −1.48% | 6.54 M |
| 30 abr 2026 | 35.00 | 36.00 | 34.75 | 35.91 | +0.64% | 5.86 M |
| 29 abr 2026 | 35.00 | 35.87 | 34.92 | 35.68 | +3.03% | 10.44 M |
| 28 abr 2026 | 34.28 | 34.79 | 34.12 | 34.63 | +2.85% | 8.84 M |
| 27 abr 2026 | 33.75 | 34.24 | 33.42 | 33.67 | +0.42% | 5.69 M |
| 24 abr 2026 | 33.36 | 33.66 | 33.17 | 33.53 | −0.36% | 6.37 M |
| 23 abr 2026 | 33.14 | 33.91 | 33.13 | 33.65 | +2.19% | 6.2 M |
| 22 abr 2026 | 32.00 | 33.06 | 32.00 | 32.93 | +3.39% | 6.87 M |
| 21 abr 2026 | 31.50 | 31.98 | 31.12 | 31.85 | +1.37% | 5.77 M |
| 20 abr 2026 | 31.27 | 31.65 | 31.03 | 31.42 | +1.72% | 5.09 M |
| 17 abr 2026 | 30.33 | 30.94 | 29.34 | 30.89 | −3.38% | 11.24 M |
| 16 abr 2026 | 31.70 | 32.37 | 31.60 | 31.97 | +1.17% | 5.37 M |
| 15 abr 2026 | 31.50 | 31.98 | 31.31 | 31.60 | −0.22% | 4.99 M |
| 14 abr 2026 | 32.61 | 32.67 | 31.42 | 31.67 | −4.06% | 7.49 M |
| 13 abr 2026 | 33.78 | 33.99 | 32.73 | 33.01 | −1.20% | 8.54 M |
| 10 abr 2026 | 33.09 | 33.58 | 32.84 | 33.41 | −0.21% | 5.38 M |
| 9 abr 2026 | 33.65 | 34.32 | 33.29 | 33.48 | +0.06% | 5.83 M |
| 8 abr 2026 | 32.41 | 33.60 | 31.50 | 33.46 | −4.15% | 9.12 M |
| 7 abr 2026 | 34.93 | 35.49 | 34.68 | 34.91 | +0.69% | 6.03 M |
| 6 abr 2026 | 34.49 | 34.84 | 34.37 | 34.67 | +0.32% | 5.63 M |
| 2 abr 2026 | 35.08 | 35.39 | 33.98 | 34.56 | +1.89% | 6.59 M |
| 1 abr 2026 | 34.27 | 34.80 | 33.29 | 33.92 | −3.47% | 8.87 M |
| 31 mar 2026 | 36.18 | 36.51 | 34.22 | 35.14 | −2.14% | 10.98 M |
| 30 mar 2026 | 36.52 | 36.88 | 35.86 | 35.91 | −1.10% | 8.75 M |
| 27 mar 2026 | 35.98 | 36.61 | 35.83 | 36.31 | +1.45% | 8.22 M |
| 26 mar 2026 | 35.30 | 36.17 | 35.23 | 35.79 | +1.73% | 7.7 M |
| 25 mar 2026 | 34.79 | 35.30 | 34.67 | 35.18 | +0.46% | 5.91 M |
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.