Chord Energy

CHRD
🏛️ México →
1,908.76
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-09-08 2,829.40 2,829.40 2,829.40 2,829.40 0.0M
2023-09-07 2,874.41 2,874.41 2,874.41 2,874.41 0.0M
2023-09-06 2,842.49 2,842.49 2,842.49 2,842.49 0.0M
2023-09-05 2,877.00 2,877.00 2,877.00 2,877.00 0.0M
2023-09-04 2,836.03 2,836.03 2,836.03 2,836.03 0.0M
2023-09-01 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-08-31 2,657.19 2,657.19 2,657.19 2,657.19 0.0M
2023-08-30 2,659.57 2,659.57 2,659.57 2,659.57 0.0M
2023-08-29 2,635.38 2,635.38 2,635.38 2,635.38 0.0M
2023-08-28 2,644.91 2,644.91 2,644.91 2,644.91 0.0M
2023-08-25 2,631.79 2,631.79 2,631.79 2,631.79 0.0M
2023-08-24 2,651.41 2,651.41 2,651.41 2,651.41 0.0M
2023-08-23 2,665.62 2,665.62 2,665.62 2,665.62 0.0M
2023-08-22 2,666.55 2,666.55 2,666.55 2,666.55 0.0M
2023-08-21 2,686.55 2,686.55 2,686.55 2,686.55 0.0M
2023-08-18 2,654.16 2,654.16 2,654.16 2,654.16 0.0M
2023-08-17 2,633.58 2,633.58 2,633.58 2,633.58 0.0M
2023-08-16 2,618.81 2,618.81 2,618.81 2,618.81 0.0M
2023-08-15 2,651.05 2,651.05 2,651.05 2,651.05 0.0M
2023-08-14 2,694.19 2,694.19 2,694.19 2,694.19 0.0M
2023-08-11 2,661.23 2,661.23 2,661.23 2,661.23 0.0M
2023-08-10 2,720.15 2,720.15 2,720.15 2,720.15 0.0M
2023-08-09 2,742.07 2,742.07 2,742.07 2,742.07 0.0M
2023-08-08 2,741.84 2,741.84 2,741.84 2,741.84 0.0M
2023-08-07 2,709.27 2,709.27 2,709.27 2,709.27 0.0M
2023-08-04 2,701.09 2,701.09 2,701.09 2,701.09 0.0M
2023-08-03 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2023-08-02 2,653.22 2,653.22 2,653.22 2,653.22 0.0M
2023-08-01 2,623.98 2,623.98 2,623.98 2,623.98 0.0M
2023-07-31 2,599.39 2,599.39 2,599.39 2,599.39 0.0M
2023-07-28 2,580.18 2,580.18 2,580.18 2,580.18 0.0M
2023-07-27 2,611.89 2,611.89 2,611.89 2,611.89 0.0M
2023-07-26 2,612.21 2,612.21 2,612.21 2,612.21 0.0M
2023-07-25 2,547.73 2,547.73 2,547.73 2,547.73 0.0M
2023-07-24 2,522.09 2,522.09 2,522.09 2,522.09 0.0M
2023-07-21 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2023-07-20 2,465.54 2,465.54 2,465.54 2,465.54 0.0M
2023-07-19 2,495.79 2,495.79 2,495.79 2,495.79 0.0M
2023-07-18 2,456.94 2,456.94 2,456.94 2,456.94 0.0M
2023-07-17 2,488.16 2,488.16 2,488.16 2,488.16 0.0M
2023-07-14 2,649.95 2,649.95 2,649.95 2,649.95 0.0M
2023-07-13 2,651.42 2,651.42 2,651.42 2,651.42 0.0M
2023-07-12 2,717.67 2,717.67 2,717.67 2,717.67 0.0M
2023-07-11 2,667.24 2,667.24 2,667.24 2,667.24 0.0M
2023-07-10 2,658.21 2,658.21 2,658.21 2,658.21 0.0M
2023-07-07 2,599.29 2,599.29 2,599.29 2,599.29 0.0M
2023-07-06 2,646.67 2,646.67 2,646.67 2,646.67 0.0M
2023-07-05 2,637.33 2,637.33 2,637.33 2,637.33 0.0M
2023-07-04 2,641.31 2,641.31 2,641.31 2,641.31 0.0M
2023-07-03 2,635.49 2,635.49 2,635.49 2,635.49 0.0M
2023-06-30 2,618.31 2,618.31 2,618.31 2,618.31 0.0M
2023-06-29 2,565.41 2,565.41 2,565.41 2,565.41 0.0M
2023-06-28 2,559.38 2,559.38 2,559.38 2,559.38 0.0M
2023-06-27 2,540.81 2,540.81 2,540.81 2,540.81 0.0M
2023-06-26 2,521.09 2,521.09 2,521.09 2,521.09 0.0M
2023-06-23 2,553.72 2,553.72 2,553.72 2,553.72 0.0M
2023-06-22 2,605.80 2,605.80 2,605.80 2,605.80 0.0M
2023-06-21 2,576.00 2,576.00 2,576.00 2,576.00 0.0M
2023-06-20 2,592.72 2,592.72 2,592.72 2,592.72 0.0M
2023-06-19 2,590.40 2,590.40 2,590.40 2,590.40 0.0M
2023-06-16 2,620.40 2,620.40 2,620.40 2,620.40 0.0M
2023-06-15 2,555.86 2,555.86 2,555.86 2,555.86 0.0M
2023-06-14 2,591.38 2,591.38 2,591.38 2,591.38 0.0M
2023-06-13 2,622.00 2,630.00 2,622.00 2,630.00 0.0M
2023-06-12 2,616.28 2,616.28 2,616.28 2,616.28 0.0M
2023-06-09 2,657.41 2,657.41 2,657.41 2,657.41 0.0M
2023-06-08 2,679.38 2,679.38 2,679.38 2,679.38 0.0M
2023-06-07 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-06-06 2,556.15 2,556.15 2,556.15 2,556.15 0.0M
2023-06-05 2,619.47 2,619.47 2,619.47 2,619.47 0.0M
2023-06-02 2,518.62 2,518.62 2,518.62 2,518.62 0.0M
2023-06-01 2,537.79 2,537.79 2,537.79 2,537.79 0.0M
2023-05-31 2,580.72 2,580.72 2,580.72 2,580.72 0.0M
2023-05-30 2,613.88 2,613.88 2,613.88 2,613.88 0.0M
2023-05-29 2,630.52 2,630.52 2,630.52 2,630.52 0.0M
2023-05-26 2,664.15 2,664.15 2,664.15 2,664.15 0.0M
2023-05-25 2,697.16 2,697.16 2,697.16 2,697.16 0.0M
2023-05-24 2,698.54 2,698.54 2,698.54 2,698.54 0.0M
2023-05-23 2,672.16 2,672.16 2,672.16 2,672.16 0.0M
2023-05-22 2,564.00 2,564.00 2,564.00 2,564.00 0.0M
2023-05-19 2,514.09 2,514.09 2,514.09 2,514.09 0.0M
2023-05-18 2,514.09 2,514.09 2,514.09 2,514.09 0.0M
2023-05-17 2,407.33 2,407.33 2,407.33 2,407.33 0.0M
2023-05-16 2,481.80 2,481.80 2,481.80 2,481.80 0.0M
2023-05-15 2,514.07 2,514.07 2,514.07 2,514.07 0.0M
2023-05-12 2,461.85 2,461.85 2,461.85 2,461.85 0.0M
2023-05-11 2,487.33 2,487.33 2,487.33 2,487.33 0.0M
2023-05-10 2,511.91 2,511.91 2,511.91 2,511.91 0.0M
2023-05-09 2,520.82 2,520.82 2,520.82 2,520.82 0.0M
2023-05-08 2,471.76 2,471.76 2,471.76 2,471.76 0.0M
2023-05-05 2,405.05 2,405.05 2,405.05 2,405.05 0.0M
2023-05-04 2,425.55 2,425.55 2,425.55 2,425.55 0.0M
2023-05-03 2,462.16 2,462.16 2,462.16 2,462.16 0.0M
2023-05-02 2,561.58 2,561.58 2,561.58 2,561.58 0.0M
2023-04-28 2,505.18 2,505.18 2,505.18 2,505.18 0.0M
2023-04-27 2,483.37 2,483.37 2,483.37 2,483.37 0.0M
2023-04-26 2,505.72 2,505.72 2,505.72 2,505.72 0.0M
2023-04-25 2,594.98 2,594.98 2,594.98 2,594.98 0.0M
2023-04-24 2,559.25 2,559.25 2,559.25 2,559.25 0.0M
2023-04-21 2,568.98 2,568.98 2,568.98 2,568.98 0.0M
2023-04-20 2,593.04 2,593.04 2,593.04 2,593.04 0.0M
2023-04-19 2,601.43 2,601.43 2,601.43 2,601.43 0.0M
2023-04-18 2,596.18 2,596.18 2,596.18 2,596.18 0.0M
2023-04-17 2,615.82 2,615.82 2,615.82 2,615.82 0.0M
2023-04-14 2,563.92 2,563.92 2,563.92 2,563.92 0.0M
2023-04-13 2,580.55 2,580.55 2,580.55 2,580.55 0.0M
2023-04-12 2,622.20 2,622.20 2,622.20 2,622.20 0.0M
2023-04-11 2,570.16 2,570.16 2,570.16 2,570.16 0.0M
2023-04-10 2,581.55 2,581.55 2,581.55 2,581.55 0.0M
2023-04-05 2,497.82 2,497.82 2,497.82 2,497.82 0.0M
2023-04-04 2,572.46 2,572.46 2,572.46 2,572.46 0.0M
2023-04-03 2,566.00 2,566.00 2,566.00 2,566.00 0.0M
2023-03-31 2,408.93 2,408.93 2,408.93 2,408.93 0.0M
2023-03-30 2,409.26 2,409.26 2,409.26 2,409.26 0.0M
2023-03-29 2,375.72 2,375.72 2,375.72 2,375.72 0.0M
2023-03-28 2,371.77 2,371.77 2,371.77 2,371.77 0.0M
2023-03-27 2,313.06 2,313.06 2,313.06 2,313.06 0.0M
2023-03-24 2,303.51 2,303.51 2,303.51 2,303.51 0.0M
2023-03-23 2,336.88 2,336.88 2,336.88 2,336.88 0.0M
2023-03-22 2,457.70 2,457.70 2,457.70 2,457.70 0.0M
2023-03-21 2,296.26 2,296.26 2,296.26 2,296.26 0.0M
2023-03-17 2,369.93 2,369.93 2,369.93 2,369.93 0.0M
2023-03-16 2,340.83 2,340.83 2,340.83 2,340.83 0.0M
2023-03-15 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2023-03-14 2,500.65 2,500.65 2,500.65 2,500.65 0.0M
2023-03-13 2,504.27 2,504.27 2,504.27 2,504.27 0.0M
2023-03-10 2,498.10 2,498.10 2,498.10 2,498.10 0.0M
2023-03-09 2,583.85 2,583.85 2,583.85 2,583.85 0.0M
2023-03-08 2,583.85 2,583.85 2,583.85 2,583.85 0.0M
2023-03-07 2,583.85 2,583.85 2,583.85 2,583.85 0.0M
2023-03-06 2,551.00 2,551.00 2,551.00 2,551.00 0.0M
2023-03-03 2,510.45 2,510.45 2,510.45 2,510.45 0.0M
2023-03-02 2,494.74 2,494.74 2,494.74 2,494.74 0.0M
2023-03-01 2,469.58 2,469.58 2,469.58 2,469.58 0.0M
2023-02-28 2,483.38 2,483.38 2,483.38 2,483.38 0.0M
2023-02-27 2,506.03 2,506.03 2,506.03 2,506.03 0.0M
2023-02-24 2,499.99 2,499.99 2,499.99 2,499.99 0.0M
2023-02-23 2,397.39 2,397.39 2,397.39 2,397.39 0.0M
2023-02-22 2,376.11 2,376.11 2,376.11 2,376.11 0.0M
2023-02-21 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2023-02-20 2,451.85 2,451.85 2,451.85 2,451.85 0.0M
2023-02-17 2,559.30 2,559.30 2,559.30 2,559.30 0.0M
2023-02-16 2,591.72 2,591.72 2,591.72 2,591.72 0.0M
2023-02-15 2,652.09 2,652.09 2,652.09 2,652.09 0.0M
2023-02-14 2,635.04 2,635.04 2,635.04 2,635.04 0.0M
2023-02-13 2,638.56 2,638.56 2,638.56 2,638.56 0.0M
2023-02-10 2,567.36 2,567.36 2,567.36 2,567.36 0.0M
2023-02-09 2,571.00 2,571.00 2,565.00 2,565.00 0.0M
2023-02-08 2,704.39 2,704.39 2,704.39 2,704.39 0.0M
2023-02-07 2,692.89 2,692.89 2,692.89 2,692.89 0.0M
2023-02-03 2,631.83 2,631.83 2,631.83 2,631.83 0.0M
2023-02-02 2,653.44 2,653.44 2,653.44 2,653.44 0.0M
2023-02-01 2,693.70 2,693.70 2,693.70 2,693.70 0.0M
2023-01-31 2,634.74 2,634.74 2,634.74 2,634.74 0.0M
2023-01-30 2,744.43 2,744.43 2,744.43 2,744.43 0.0M
2023-01-27 2,825.70 2,825.70 2,825.70 2,825.70 0.0M
2023-01-26 2,774.82 2,774.82 2,774.82 2,774.82 0.0M
2023-01-25 2,687.67 2,687.67 2,687.67 2,687.67 0.0M
2023-01-24 2,761.59 2,761.59 2,761.59 2,761.59 0.0M
2023-01-23 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2023-01-20 2,696.00 2,696.00 2,696.00 2,696.00 0.0M
2023-01-19 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-01-18 2,565.47 2,565.47 2,565.47 2,565.47 0.0M
2023-01-17 2,523.48 2,523.48 2,523.48 2,523.48 0.0M
2023-01-16 2,523.60 2,523.60 2,523.60 2,523.60 0.0M
2023-01-13 2,547.73 2,547.73 2,547.73 2,547.73 0.0M
2023-01-12 2,508.39 2,508.39 2,508.39 2,508.39 0.0M
2023-01-11 2,473.32 2,473.32 2,473.32 2,473.32 0.0M
2023-01-10 2,491.62 2,491.62 2,491.62 2,491.62 0.0M
2023-01-09 2,449.64 2,449.64 2,449.64 2,449.64 0.0M
2023-01-06 2,452.86 2,452.86 2,452.86 2,452.86 0.0M
2023-01-05 2,484.83 2,484.83 2,484.83 2,484.83 0.0M
2023-01-04 2,559.24 2,559.24 2,559.24 2,559.24 0.0M
2023-01-03 2,666.19 2,666.19 2,666.19 2,666.19 0.0M
2023-01-02 2,663.90 2,663.90 2,663.90 2,663.90 0.0M