CVE - Cenovus Energy Inc.
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr. 2018 | 9,98 | 10,13 | 9,70 | 10,05 | 10,05 | 6.166.700 |
| 25 abr. 2018 | 8,90 | 10,14 | 8,90 | 9,96 | 9,96 | 10.667.800 |
| 24 abr. 2018 | 9,74 | 9,79 | 9,39 | 9,50 | 9,50 | 3.746.900 |
| 23 abr. 2018 | 9,43 | 9,66 | 9,39 | 9,60 | 9,60 | 3.253.900 |
| 20 abr. 2018 | 10,00 | 10,00 | 9,56 | 9,63 | 9,63 | 6.003.800 |
| 19 abr. 2018 | 10,37 | 10,54 | 10,01 | 10,03 | 10,03 | 8.374.500 |
| 18 abr. 2018 | 9,91 | 10,32 | 9,88 | 10,26 | 10,26 | 5.002.900 |
| 17 abr. 2018 | 9,97 | 9,98 | 9,70 | 9,77 | 9,77 | 3.957.300 |
| 16 abr. 2018 | 10,10 | 10,21 | 9,84 | 9,91 | 9,91 | 2.606.600 |
| 13 abr. 2018 | 9,95 | 10,34 | 9,94 | 10,10 | 10,10 | 6.505.200 |
| 12 abr. 2018 | 9,90 | 9,93 | 9,70 | 9,89 | 9,89 | 3.709.000 |
| 11 abr. 2018 | 9,90 | 10,19 | 9,88 | 9,96 | 9,96 | 7.692.000 |
| 10 abr. 2018 | 9,52 | 9,93 | 9,49 | 9,85 | 9,85 | 4.570.100 |
| 09 abr. 2018 | 9,48 | 9,51 | 9,18 | 9,33 | 9,33 | 3.689.100 |
| 06 abr. 2018 | 9,48 | 9,75 | 9,24 | 9,36 | 9,36 | 4.672.700 |
| 05 abr. 2018 | 9,14 | 9,75 | 9,09 | 9,49 | 9,49 | 10.184.800 |
| 04 abr. 2018 | 8,62 | 9,15 | 8,49 | 9,10 | 9,10 | 6.262.500 |
| 03 abr. 2018 | 8,41 | 8,86 | 8,35 | 8,84 | 8,84 | 6.136.500 |
| 02 abr. 2018 | 8,44 | 8,50 | 8,17 | 8,38 | 8,38 | 4.161.000 |
| 29 mar. 2018 | 8,21 | 8,54 | 8,21 | 8,54 | 8,54 | 3.245.700 |
| 28 mar. 2018 | 8,40 | 8,45 | 8,14 | 8,18 | 8,18 | 4.143.400 |
| 27 mar. 2018 | 8,34 | 8,35 | 8,12 | 8,19 | 8,19 | 3.718.100 |
| 26 mar. 2018 | 8,20 | 8,30 | 8,00 | 8,30 | 8,30 | 3.591.600 |
| 23 mar. 2018 | 8,49 | 8,54 | 8,08 | 8,14 | 8,14 | 6.162.200 |
| 22 mar. 2018 | 8,74 | 8,74 | 8,38 | 8,41 | 8,41 | 6.180.600 |
| 21 mar. 2018 | 8,54 | 8,99 | 8,50 | 8,93 | 8,93 | 4.629.500 |
| 20 mar. 2018 | 8,41 | 8,49 | 8,33 | 8,42 | 8,42 | 2.553.400 |
| 19 mar. 2018 | 8,43 | 8,49 | 8,29 | 8,32 | 8,32 | 2.573.600 |
| 16 mar. 2018 | 8,15 | 8,60 | 8,13 | 8,44 | 8,44 | 5.536.700 |
| 15 mar. 2018 | 8,13 | 8,14 | 8,02 | 8,09 | 8,09 | 2.515.900 |
| 14 mar. 2018 | 8,10 | 8,13 | 8,00 | 8,06 | 8,06 | 1.828.300 |
| 14 mar. 2018 | 0.05 Dividendo | |||||
| 13 mar. 2018 | 8,15 | 8,24 | 8,02 | 8,08 | 8,03 | 2.684.200 |
| 12 mar. 2018 | 8,14 | 8,22 | 8,08 | 8,17 | 8,12 | 1.719.900 |
| 09 mar. 2018 | 8,09 | 8,20 | 7,99 | 8,17 | 8,12 | 3.196.000 |
| 08 mar. 2018 | 7,90 | 8,01 | 7,79 | 7,97 | 7,92 | 2.843.300 |
| 07 mar. 2018 | 8,00 | 8,11 | 7,81 | 7,90 | 7,85 | 4.436.600 |
| 06 mar. 2018 | 7,99 | 8,20 | 7,91 | 8,17 | 8,12 | 6.992.500 |
| 05 mar. 2018 | 7,41 | 7,90 | 7,37 | 7,89 | 7,84 | 5.473.600 |
| 02 mar. 2018 | 7,24 | 7,58 | 7,18 | 7,54 | 7,49 | 5.423.100 |
| 01 mar. 2018 | 7,24 | 7,42 | 7,09 | 7,32 | 7,27 | 4.790.700 |
| 28 feb. 2018 | 7,73 | 7,75 | 7,27 | 7,30 | 7,25 | 2.897.400 |
| 27 feb. 2018 | 7,63 | 7,80 | 7,56 | 7,65 | 7,60 | 4.561.100 |
| 26 feb. 2018 | 7,62 | 7,73 | 7,51 | 7,69 | 7,64 | 3.476.300 |
| 23 feb. 2018 | 7,37 | 7,61 | 7,34 | 7,60 | 7,55 | 4.048.600 |
| 22 feb. 2018 | 7,38 | 7,63 | 7,32 | 7,34 | 7,29 | 3.516.600 |
| 21 feb. 2018 | 7,40 | 7,50 | 7,33 | 7,34 | 7,29 | 3.901.800 |
| 20 feb. 2018 | 7,57 | 7,62 | 7,37 | 7,42 | 7,37 | 5.168.900 |
| 16 feb. 2018 | 7,55 | 7,71 | 7,47 | 7,52 | 7,47 | 5.945.600 |
| 15 feb. 2018 | 8,22 | 8,25 | 7,30 | 7,50 | 7,45 | 8.465.100 |
| 14 feb. 2018 | 7,38 | 7,96 | 7,30 | 7,91 | 7,86 | 8.157.000 |
| 13 feb. 2018 | 7,65 | 7,68 | 7,51 | 7,52 | 7,47 | 5.102.800 |
| 12 feb. 2018 | 7,62 | 7,81 | 7,39 | 7,71 | 7,66 | 6.497.700 |
| 09 feb. 2018 | 7,85 | 7,87 | 7,15 | 7,45 | 7,40 | 9.524.200 |
| 08 feb. 2018 | 8,28 | 8,56 | 7,79 | 7,79 | 7,74 | 6.479.000 |
| 07 feb. 2018 | 8,53 | 8,56 | 8,14 | 8,31 | 8,26 | 6.704.900 |
| 06 feb. 2018 | 8,28 | 8,63 | 8,16 | 8,53 | 8,48 | 4.917.400 |
| 05 feb. 2018 | 8,74 | 8,99 | 8,41 | 8,49 | 8,44 | 5.019.600 |
| 02 feb. 2018 | 9,19 | 9,21 | 8,87 | 8,91 | 8,85 | 3.136.200 |
| 01 feb. 2018 | 9,60 | 9,65 | 9,23 | 9,45 | 9,39 | 3.782.300 |
| 31 ene. 2018 | 9,72 | 9,79 | 9,49 | 9,55 | 9,49 | 2.928.500 |
| 30 ene. 2018 | 9,89 | 9,90 | 9,58 | 9,68 | 9,62 | 4.693.500 |
| 29 ene. 2018 | 10,30 | 10,32 | 10,07 | 10,08 | 10,02 | 1.847.900 |
| 26 ene. 2018 | 10,55 | 10,55 | 10,36 | 10,40 | 10,34 | 3.668.900 |
| 25 ene. 2018 | 10,79 | 10,81 | 10,39 | 10,43 | 10,37 | 2.106.200 |
| 24 ene. 2018 | 10,77 | 10,88 | 10,47 | 10,73 | 10,66 | 5.555.600 |
| 23 ene. 2018 | 10,41 | 10,62 | 10,29 | 10,54 | 10,47 | 2.746.400 |
| 22 ene. 2018 | 10,26 | 10,51 | 10,20 | 10,39 | 10,33 | 2.688.300 |
| 19 ene. 2018 | 10,40 | 10,42 | 10,15 | 10,24 | 10,18 | 3.263.300 |
| 18 ene. 2018 | 10,58 | 10,66 | 10,44 | 10,51 | 10,44 | 1.863.800 |
| 17 ene. 2018 | 10,59 | 10,78 | 10,43 | 10,66 | 10,59 | 2.443.600 |
| 16 ene. 2018 | 10,76 | 10,90 | 10,49 | 10,52 | 10,45 | 3.382.400 |
| 12 ene. 2018 | 10,78 | 10,96 | 10,67 | 10,91 | 10,84 | 4.383.200 |
| 11 ene. 2018 | 10,48 | 11,11 | 10,46 | 10,94 | 10,87 | 4.489.800 |
| 10 ene. 2018 | 10,44 | 10,63 | 10,40 | 10,46 | 10,40 | 3.969.200 |
| 09 ene. 2018 | 10,11 | 10,44 | 10,09 | 10,37 | 10,31 | 4.171.000 |
| 08 ene. 2018 | 10,10 | 10,11 | 9,85 | 10,07 | 10,01 | 3.537.600 |
| 05 ene. 2018 | 10,35 | 10,40 | 10,03 | 10,12 | 10,06 | 5.323.200 |
| 04 ene. 2018 | 10,37 | 10,44 | 10,24 | 10,36 | 10,30 | 3.587.600 |
| 03 ene. 2018 | 9,79 | 10,34 | 9,79 | 10,30 | 10,24 | 5.904.400 |
| 02 ene. 2018 | 9,21 | 9,76 | 9,20 | 9,74 | 9,68 | 3.291.900 |
| 29 dic. 2017 | 9,25 | 9,30 | 9,11 | 9,13 | 9,07 | 3.201.500 |
| 28 dic. 2017 | 9,00 | 9,22 | 8,97 | 9,21 | 9,15 | 2.252.000 |
| 27 dic. 2017 | 8,92 | 9,00 | 8,86 | 8,96 | 8,90 | 4.775.900 |
| 26 dic. 2017 | 8,82 | 9,01 | 8,70 | 8,92 | 8,86 | 3.313.800 |
| 22 dic. 2017 | 8,76 | 8,88 | 8,71 | 8,78 | 8,73 | 2.291.300 |
| 21 dic. 2017 | 8,63 | 8,85 | 8,56 | 8,80 | 8,75 | 3.670.300 |
| 20 dic. 2017 | 8,62 | 8,65 | 8,51 | 8,64 | 8,59 | 2.498.500 |
| 19 dic. 2017 | 8,54 | 8,66 | 8,47 | 8,53 | 8,48 | 2.821.700 |
| 18 dic. 2017 | 8,43 | 8,71 | 8,41 | 8,51 | 8,46 | 3.642.200 |
| 15 dic. 2017 | 8,78 | 8,83 | 8,43 | 8,44 | 8,39 | 10.327.500 |
| 14 dic. 2017 | 9,20 | 9,37 | 8,82 | 8,83 | 8,78 | 4.739.800 |
| 14 dic. 2017 | 0.05 Dividendo | |||||
| 13 dic. 2017 | 9,35 | 9,36 | 9,15 | 9,29 | 9,18 | 7.987.400 |
| 12 dic. 2017 | 9,58 | 9,61 | 9,34 | 9,39 | 9,28 | 2.991.700 |
| 11 dic. 2017 | 9,47 | 9,61 | 9,41 | 9,58 | 9,47 | 2.380.100 |
| 08 dic. 2017 | 9,56 | 9,62 | 9,43 | 9,44 | 9,33 | 2.205.100 |
| 07 dic. 2017 | 9,27 | 9,55 | 9,22 | 9,48 | 9,37 | 2.228.000 |
| 06 dic. 2017 | 9,56 | 9,62 | 9,26 | 9,28 | 9,17 | 2.976.800 |
| 05 dic. 2017 | 9,78 | 9,84 | 9,65 | 9,67 | 9,56 | 1.688.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
