Coterra Energy Inc

CTRA
🏛️ 墨西哥 →
453.00
最后更新: 2025-08-27
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-21 407.94 407.94 407.94 407.94 0.0M
2021-12-20 394.00 394.00 394.00 394.00 0.0M
2021-12-17 408.39 408.39 408.39 408.39 0.0M
2021-12-16 435.59 435.59 435.59 435.59 0.0M
2021-12-14 433.00 433.00 433.00 433.00 0.0M
2021-12-10 438.00 438.00 431.72 431.72 0.2M
2021-12-02 432.00 438.00 432.00 438.00 0.0M
2021-11-30 445.00 445.00 430.80 430.80 0.0M
2021-11-23 446.00 451.00 445.00 445.00 0.0M
2021-11-22 421.00 445.00 421.00 445.00 0.0M
2021-11-19 418.00 418.00 413.00 415.00 0.0M
2021-11-18 428.50 431.00 428.50 431.00 0.0M
2021-11-10 422.00 422.00 416.00 416.00 0.0M
2021-11-09 430.00 430.00 430.00 430.00 0.0M
2021-11-01 447.86 447.86 447.86 447.86 0.0M
2021-10-27 446.04 446.04 446.04 446.04 0.0M
2021-10-26 460.00 460.00 457.20 457.20 0.0M
2021-10-25 452.00 452.00 452.00 452.00 0.0M
2021-10-22 427.00 427.00 425.00 425.00 0.0M
2021-10-21 426.50 426.50 420.00 420.00 0.0M
2021-10-20 430.00 430.00 430.00 430.00 0.0M
2021-10-19 415.00 415.00 415.00 415.00 0.0M
2021-10-15 426.00 426.00 418.00 418.00 0.0M
2021-10-14 431.00 431.00 426.00 427.00 0.0M
2021-10-11 455.14 455.14 437.36 438.21 0.0M
2021-10-08 439.51 446.35 439.51 446.35 0.0M
2021-10-06 448.59 448.59 437.07 437.07 0.0M
2021-10-05 450.55 450.55 450.25 450.25 0.0M
2021-10-01 433.65 444.39 431.70 444.39 0.0M
2021-09-29 458.07 458.07 455.14 455.14 0.0M
2021-09-27 416.07 428.68 416.07 428.68 0.0M
2021-09-22 378.96 378.96 378.96 378.96 0.0M
2021-09-21 371.14 376.03 371.14 376.03 0.0M
2021-09-20 378.48 378.48 378.48 378.48 0.0M
2021-09-15 379.93 381.89 379.93 381.89 0.0M
2021-09-14 367.72 367.72 360.79 360.79 0.0M
2021-09-13 369.19 370.17 362.35 367.24 0.0M
2021-09-10 360.40 359.91 353.56 357.46 0.0M
2021-09-09 355.71 355.71 355.52 355.52 0.0M
2021-09-08 352.59 358.93 351.61 358.80 0.0M
2021-09-07 341.85 343.60 341.85 343.60 0.0M
2021-09-06 337.74 337.74 337.74 337.74 0.0M
2021-09-02 327.19 341.84 327.19 337.77 0.0M
2021-09-01 313.81 319.38 313.81 319.38 0.0M
2021-08-31 310.59 312.54 310.59 312.54 0.0M
2021-08-30 311.56 314.01 311.56 314.01 0.0M
2021-08-26 293.98 293.98 293.98 293.98 0.0M
2021-08-24 292.03 292.03 292.03 292.03 0.0M
2021-08-20 287.15 293.01 287.15 288.12 0.0M
2021-08-19 300.82 300.82 300.82 300.82 0.0M
2021-08-18 303.38 303.38 300.82 300.82 0.0M
2021-08-16 312.54 312.54 312.54 312.54 0.0M
2021-08-12 311.99 311.99 311.99 311.99 0.0M
2021-08-11 302.77 315.76 302.77 315.76 0.0M
2021-08-10 315.47 320.05 315.47 320.05 0.0M
2021-08-05 322.31 322.31 322.31 322.31 0.0M
2021-08-04 309.61 310.59 309.61 310.59 0.0M
2021-07-29 305.41 305.41 305.41 305.41 0.0M
2021-07-28 309.32 309.32 309.32 309.32 0.0M
2021-07-27 307.67 307.67 307.67 307.67 0.0M
2021-07-20 307.66 307.66 307.66 307.66 0.0M
2021-07-15 334.03 334.03 334.03 334.03 0.0M
2021-07-14 335.01 335.01 325.24 325.24 0.0M
2021-07-09 335.98 338.91 335.98 338.91 0.0M
2021-07-01 344.77 344.77 344.77 344.77 0.0M
2021-06-30 313.50 335.98 313.50 335.98 0.0M
2021-06-28 315.96 315.96 314.98 314.98 0.0M
2021-06-23 322.31 327.19 322.31 323.28 0.0M
2021-06-22 320.35 320.35 320.35 320.35 0.0M
2021-06-21 317.42 317.42 317.42 317.42 0.0M
2021-06-17 329.15 329.15 317.42 317.42 0.0M
2021-06-16 322.31 326.22 322.31 326.22 0.0M
2021-06-15 329.15 329.15 329.15 329.15 0.0M
2021-06-14 336.67 336.67 336.67 336.67 0.0M
2021-06-11 342.33 342.82 339.89 339.89 0.0M
2021-06-10 330.22 334.52 329.63 334.52 0.0M
2021-06-09 335.01 335.01 335.01 335.01 0.0M
2021-06-07 327.19 327.19 326.70 327.03 0.0M
2021-06-04 328.66 328.66 328.17 328.17 0.0M
2021-06-03 328.17 331.23 328.17 331.23 0.0M
2021-06-02 330.12 333.05 329.15 333.05 0.0M
2021-06-01 322.31 323.97 322.31 323.97 0.0M
2021-05-28 320.35 320.35 320.35 320.35 0.0M
2021-05-27 322.80 322.80 321.33 321.33 0.0M
2021-05-25 319.38 320.35 316.45 320.35 0.0M
2021-05-10 332.08 332.08 332.08 332.08 0.0M
2021-05-07 338.91 338.91 338.91 338.91 0.0M
2021-05-06 335.01 335.01 335.01 335.01 0.0M
2021-05-05 343.29 343.29 343.29 343.29 0.0M
2021-04-28 327.19 327.19 327.19 327.19 0.0M
2021-04-23 312.54 312.54 310.59 312.54 0.0M
2021-04-22 317.42 318.89 309.71 318.89 0.0M
2021-04-21 317.43 317.43 317.43 317.43 0.0M
2021-04-19 320.35 323.28 320.35 323.28 0.0M
2021-04-16 321.17 323.28 321.17 323.28 0.0M
2021-04-15 331.10 331.10 321.17 321.17 0.0M
2021-04-14 331.10 339.88 331.10 332.03 0.0M
2021-04-09 366.26 366.26 366.26 366.26 0.0M
2021-04-08 356.49 356.49 356.49 356.49 0.0M
2021-03-04 382.86 384.82 382.86 384.82 0.0M
2021-03-03 386.77 386.77 386.77 386.77 0.0M
2021-03-02 384.82 384.82 384.82 384.82 0.0M
2021-03-01 376.22 382.37 370.17 382.37 0.0M
2021-02-26 380.91 380.91 375.05 375.05 0.0M
2021-02-25 379.93 398.48 379.93 398.48 0.0M
2021-02-24 381.89 381.89 381.89 381.89 0.0M
2021-02-23 354.54 354.54 354.54 354.54 0.0M
2021-02-22 380.91 380.91 371.14 371.14 0.0M
2021-02-19 369.19 369.19 369.19 369.19 0.0M
2021-02-18 359.42 359.44 359.42 359.44 0.0M
2021-02-17 364.31 371.14 355.53 365.77 0.0M
2021-02-16 366.26 366.26 355.53 363.54 0.0M
2021-02-11 338.91 343.78 338.91 343.78 0.0M
2021-02-09 344.48 344.48 344.48 344.48 0.0M
2021-01-27 374.07 374.07 374.07 374.07 0.0M
2021-01-26 359.42 359.42 359.42 359.42 0.0M
2021-01-14 374.07 374.07 374.07 374.07 0.0M
2021-01-13 367.33 367.33 367.33 367.33 0.0M
2021-01-12 355.52 356.98 354.54 356.98 0.0M