Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.272,87 -137,52 (-0,25%)
Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 16,23 | 16,44 | 16,15 | 16,20 | 16,20 | 16.060.500 |
| 13 sept 2024 | 0.133 Dividendo | |||||
| 12 sept 2024 | 16,25 | 16,30 | 16,00 | 16,24 | 16,11 | 8.794.100 |
| 11 sept 2024 | 16,48 | 16,59 | 15,83 | 16,17 | 16,04 | 8.471.500 |
| 10 sept 2024 | 16,65 | 16,70 | 15,95 | 16,24 | 16,11 | 9.593.000 |
| 09 sept 2024 | 16,86 | 16,96 | 16,61 | 16,64 | 16,50 | 6.441.000 |
| 06 sept 2024 | 17,24 | 17,38 | 16,75 | 16,85 | 16,71 | 10.373.900 |
| 05 sept 2024 | 17,79 | 17,85 | 17,17 | 17,17 | 17,03 | 9.591.000 |
| 04 sept 2024 | 17,92 | 18,09 | 17,60 | 17,63 | 17,49 | 5.602.400 |
| 03 sept 2024 | 18,19 | 18,28 | 17,83 | 17,97 | 17,82 | 6.144.200 |
| 30 ago 2024 | 18,76 | 18,77 | 18,37 | 18,54 | 18,39 | 7.113.200 |
| 29 ago 2024 | 18,88 | 19,06 | 18,76 | 18,95 | 18,79 | 4.467.600 |
| 28 ago 2024 | 18,59 | 18,86 | 18,51 | 18,71 | 18,56 | 5.725.700 |
| 27 ago 2024 | 19,21 | 19,21 | 18,73 | 18,77 | 18,62 | 6.695.500 |
| 26 ago 2024 | 19,46 | 19,64 | 19,16 | 19,28 | 19,12 | 7.779.600 |
| 23 ago 2024 | 19,00 | 19,08 | 18,81 | 19,05 | 18,89 | 4.056.800 |
| 22 ago 2024 | 18,89 | 18,92 | 18,66 | 18,73 | 18,58 | 6.964.600 |
| 21 ago 2024 | 19,03 | 19,10 | 18,79 | 18,84 | 18,69 | 5.721.800 |
| 20 ago 2024 | 19,50 | 19,50 | 18,77 | 18,82 | 18,67 | 8.778.000 |
| 19 ago 2024 | 19,59 | 20,04 | 19,49 | 19,50 | 19,34 | 5.281.500 |
| 16 ago 2024 | 19,64 | 19,86 | 19,55 | 19,61 | 19,45 | 5.152.900 |
| 15 ago 2024 | 19,46 | 20,00 | 19,46 | 19,87 | 19,71 | 7.499.500 |
| 14 ago 2024 | 19,25 | 19,36 | 19,17 | 19,27 | 19,11 | 9.226.500 |
| 13 ago 2024 | 18,94 | 19,17 | 18,86 | 19,15 | 18,99 | 6.103.400 |
| 12 ago 2024 | 18,59 | 19,10 | 18,54 | 19,01 | 18,85 | 7.248.400 |
| 09 ago 2024 | 18,23 | 18,54 | 18,16 | 18,41 | 18,26 | 6.824.200 |
| 08 ago 2024 | 18,08 | 18,35 | 18,02 | 18,23 | 18,08 | 10.867.500 |
| 07 ago 2024 | 18,40 | 18,45 | 17,82 | 17,92 | 17,77 | 6.923.500 |
| 06 ago 2024 | 17,69 | 18,22 | 17,66 | 18,01 | 17,86 | 7.784.900 |
| 05 ago 2024 | 17,24 | 17,89 | 17,02 | 17,79 | 17,64 | 11.151.900 |
| 02 ago 2024 | 18,65 | 18,68 | 17,76 | 17,88 | 17,73 | 9.074.800 |
| 01 ago 2024 | 20,13 | 20,40 | 18,73 | 18,85 | 18,70 | 14.939.500 |
| 31 jul 2024 | 19,95 | 20,23 | 19,86 | 20,13 | 19,97 | 7.983.800 |
| 30 jul 2024 | 19,45 | 19,70 | 19,43 | 19,56 | 19,40 | 5.344.100 |
| 29 jul 2024 | 19,87 | 19,87 | 19,35 | 19,54 | 19,38 | 6.142.500 |
| 26 jul 2024 | 19,78 | 19,86 | 19,39 | 19,76 | 19,60 | 4.817.100 |
| 25 jul 2024 | 19,38 | 19,80 | 19,26 | 19,76 | 19,60 | 6.037.400 |
| 24 jul 2024 | 19,54 | 19,83 | 19,40 | 19,42 | 19,26 | 7.084.200 |
| 23 jul 2024 | 19,81 | 19,85 | 19,40 | 19,47 | 19,31 | 5.248.600 |
| 22 jul 2024 | 19,83 | 20,10 | 19,59 | 19,99 | 19,83 | 5.056.300 |
| 19 jul 2024 | 20,08 | 20,25 | 19,84 | 19,92 | 19,76 | 5.654.700 |
| 18 jul 2024 | 20,50 | 20,60 | 20,16 | 20,20 | 20,03 | 7.830.700 |
| 17 jul 2024 | 20,52 | 20,74 | 20,29 | 20,51 | 20,34 | 7.456.600 |
| 16 jul 2024 | 20,44 | 20,62 | 20,32 | 20,43 | 20,26 | 8.970.700 |
| 15 jul 2024 | 20,04 | 20,76 | 19,92 | 20,65 | 20,48 | 12.197.000 |
| 12 jul 2024 | 20,15 | 20,15 | 19,86 | 19,90 | 19,74 | 3.953.500 |
| 11 jul 2024 | 19,67 | 20,08 | 19,50 | 19,88 | 19,72 | 4.861.000 |
| 10 jul 2024 | 19,23 | 19,68 | 19,22 | 19,66 | 19,50 | 5.717.700 |
| 09 jul 2024 | 19,42 | 19,60 | 19,23 | 19,26 | 19,10 | 5.003.500 |
| 08 jul 2024 | 19,56 | 19,69 | 19,45 | 19,58 | 19,42 | 4.669.600 |
| 05 jul 2024 | 20,18 | 20,20 | 19,52 | 19,65 | 19,49 | 5.795.000 |
| 03 jul 2024 | 20,26 | 20,33 | 20,03 | 20,12 | 19,96 | 4.670.200 |
| 02 jul 2024 | 19,91 | 20,21 | 19,87 | 20,20 | 20,03 | 7.142.100 |
| 01 jul 2024 | 19,88 | 19,90 | 19,59 | 19,79 | 19,63 | 4.814.200 |
| 28 jun 2024 | 19,88 | 19,95 | 19,52 | 19,66 | 19,50 | 5.372.900 |
| 27 jun 2024 | 19,48 | 19,68 | 19,44 | 19,67 | 19,51 | 5.968.000 |
| 26 jun 2024 | 19,30 | 19,38 | 19,16 | 19,35 | 19,19 | 9.102.200 |
| 25 jun 2024 | 19,21 | 19,47 | 19,07 | 19,33 | 19,17 | 7.953.200 |
| 24 jun 2024 | 18,79 | 19,33 | 18,78 | 19,25 | 19,09 | 7.044.500 |
| 21 jun 2024 | 18,81 | 18,92 | 18,52 | 18,65 | 18,50 | 6.218.200 |
| 20 jun 2024 | 18,71 | 19,07 | 18,68 | 18,79 | 18,64 | 5.511.600 |
| 18 jun 2024 | 18,36 | 18,77 | 18,28 | 18,66 | 18,51 | 6.219.000 |
| 17 jun 2024 | 18,34 | 18,42 | 18,15 | 18,25 | 18,10 | 6.758.600 |
| 14 jun 2024 | 18,33 | 18,34 | 18,02 | 18,24 | 18,09 | 6.686.600 |
| 14 jun 2024 | 0.131 Dividendo | |||||
| 13 jun 2024 | 19,10 | 19,12 | 18,25 | 18,43 | 18,15 | 21.249.000 |
| 12 jun 2024 | 19,59 | 19,73 | 19,10 | 19,17 | 18,88 | 4.544.700 |
| 11 jun 2024 | 19,30 | 19,33 | 19,07 | 19,28 | 18,99 | 3.809.000 |
| 10 jun 2024 | 19,07 | 19,41 | 19,01 | 19,36 | 19,06 | 5.465.600 |
| 07 jun 2024 | 18,96 | 19,05 | 18,81 | 18,91 | 18,62 | 8.072.300 |
| 06 jun 2024 | 19,15 | 19,24 | 18,97 | 19,06 | 18,77 | 9.677.700 |
| 05 jun 2024 | 19,35 | 19,39 | 19,10 | 19,12 | 18,83 | 4.704.100 |
| 04 jun 2024 | 19,25 | 19,31 | 18,97 | 19,19 | 18,90 | 6.488.500 |
| 03 jun 2024 | 20,86 | 20,89 | 19,55 | 19,56 | 19,26 | 9.327.300 |
| 31 may 2024 | 20,78 | 20,84 | 20,50 | 20,82 | 20,50 | 6.966.900 |
| 30 may 2024 | 20,63 | 21,08 | 20,45 | 20,59 | 20,28 | 6.838.500 |
| 29 may 2024 | 20,84 | 20,94 | 20,38 | 20,64 | 20,33 | 6.773.800 |
| 28 may 2024 | 20,56 | 21,00 | 20,49 | 20,96 | 20,64 | 6.879.900 |
| 24 may 2024 | 20,09 | 20,42 | 20,09 | 20,31 | 20,00 | 5.562.300 |
| 23 may 2024 | 20,16 | 20,25 | 19,78 | 19,94 | 19,64 | 4.351.500 |
| 22 may 2024 | 20,09 | 20,26 | 19,80 | 19,97 | 19,67 | 5.464.000 |
| 21 may 2024 | 20,15 | 20,32 | 20,04 | 20,27 | 19,96 | 5.081.500 |
| 20 may 2024 | 20,29 | 20,51 | 20,16 | 20,16 | 19,85 | 3.334.500 |
| 17 may 2024 | 20,06 | 20,27 | 19,94 | 20,20 | 19,89 | 6.071.400 |
| 16 may 2024 | 20,36 | 20,36 | 19,94 | 19,97 | 19,67 | 6.134.200 |
| 16 may 2024 | 0.099 Dividendo | |||||
| 15 may 2024 | 20,11 | 20,23 | 19,78 | 20,17 | 19,77 | 6.825.200 |
| 14 may 2024 | 20,42 | 20,47 | 20,10 | 20,19 | 19,78 | 6.265.100 |
| 13 may 2024 | 20,72 | 20,77 | 20,29 | 20,42 | 20,01 | 4.345.500 |
| 10 may 2024 | 20,94 | 20,96 | 20,48 | 20,53 | 20,12 | 3.930.600 |
| 09 may 2024 | 20,77 | 20,97 | 20,73 | 20,77 | 20,35 | 5.706.100 |
| 08 may 2024 | 20,49 | 20,78 | 20,39 | 20,75 | 20,33 | 5.286.200 |
| 07 may 2024 | 20,63 | 20,76 | 20,48 | 20,61 | 20,20 | 6.122.200 |
| 06 may 2024 | 20,75 | 21,04 | 20,63 | 20,68 | 20,26 | 6.533.500 |
| 03 may 2024 | 20,84 | 20,84 | 20,31 | 20,49 | 20,08 | 8.227.200 |
| 02 may 2024 | 20,61 | 20,80 | 20,46 | 20,57 | 20,16 | 8.332.700 |
| 01 may 2024 | 20,70 | 20,91 | 20,06 | 20,34 | 19,93 | 16.960.400 |
| 30 abr 2024 | 21,40 | 21,42 | 20,54 | 20,56 | 20,15 | 15.751.200 |
| 29 abr 2024 | 21,57 | 21,58 | 21,30 | 21,54 | 21,11 | 6.966.300 |
| 26 abr 2024 | 21,27 | 21,57 | 21,16 | 21,46 | 21,03 | 7.791.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.