Mercados españoles cerrados

Cenovus Energy Inc. (CVE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,64+0,23 (+1,25%)
A partir del 11:42AM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202318,4319,1818,3818,6418,643.373.517
02 feb 202319,2419,2918,1518,4118,419.925.800
01 feb 202319,8520,0018,9619,2519,256.009.100
31 ene 202319,6120,1219,3819,9819,986.400.700
30 ene 202320,0920,4019,7519,7619,765.686.500
27 ene 202320,1621,0520,1020,4020,409.150.900
26 ene 202319,5120,1719,0720,1620,166.363.900
25 ene 202319,0019,3018,5719,1319,134.025.200
24 ene 202319,2419,2618,9119,0819,084.989.900
23 ene 202319,2019,2418,9219,2019,207.371.100
20 ene 202318,9019,1918,6119,0419,046.676.500
19 ene 202318,5618,9918,1818,8518,858.987.400
18 ene 202319,4019,7218,4318,5318,5312.056.000
17 ene 202319,3919,4518,6019,1619,169.667.400
13 ene 202319,2819,3919,0219,3319,334.861.300
12 ene 202318,6819,3518,6219,3119,316.484.900
11 ene 202318,9518,9918,1018,4518,458.944.900
10 ene 202319,0619,1618,5318,7418,744.758.400
09 ene 202319,3519,4018,9219,0119,016.610.400
06 ene 202318,6319,1018,6218,8818,885.927.000
05 ene 202318,0218,4217,7918,3918,393.980.600
04 ene 202317,9718,5017,8518,1318,136.976.100
03 ene 202319,1219,3217,9418,2518,257.047.100
30 dic 202219,1019,6119,1019,4119,413.397.000
29 dic 202218,6819,4518,6619,3019,302.741.700
28 dic 202219,5719,6018,6818,7918,793.496.700
27 dic 202219,4319,8119,1919,6919,692.897.600
23 dic 202218,7019,3418,5819,3019,303.911.900
22 dic 202219,0619,1618,2118,4518,453.503.800
21 dic 202218,7519,0918,5519,0619,063.789.000
20 dic 202217,7818,4017,7818,3718,376.827.500
19 dic 202217,9118,0217,5417,8217,825.626.100
16 dic 202217,7817,9317,4117,7017,705.099.400
15 dic 202218,3318,3717,7918,2118,213.233.600
14 dic 202218,4018,6718,0518,4818,484.413.300
14 dic 20220.078 Dividendo
13 dic 202218,3418,5818,1518,4018,323.964.200
12 dic 202217,7918,2117,6117,8317,755.218.800
09 dic 202218,0118,1017,6617,7217,647.462.500
08 dic 202218,8418,9417,9918,0217,945.689.000
07 dic 202218,3918,7018,0618,2918,217.714.100
06 dic 202219,0519,5818,3618,4318,358.083.800
05 dic 202220,3020,3719,1219,1619,086.098.400
02 dic 202219,5920,1719,4719,9419,864.980.900
01 dic 202220,2020,3719,6119,6519,574.093.000
30 nov 202220,8020,9219,8619,8919,816.120.900
29 nov 202219,9720,6319,8320,3720,289.961.100
28 nov 202219,3319,9719,1919,5619,487.967.800
25 nov 202220,3320,4120,0820,1120,021.769.300
23 nov 202220,1620,4120,0720,2620,173.139.500
22 nov 202220,1420,6419,9920,5220,435.917.300
21 nov 202219,6019,8518,5619,7419,669.858.200
18 nov 202219,9520,3919,6920,2520,165.499.100
17 nov 202220,5320,6620,0320,6420,553.994.300
17 nov 20220.086 Dividendo
16 nov 202221,3121,3921,0521,0520,884.310.700
15 nov 202221,3921,7921,1121,5021,325.837.400
14 nov 202221,4721,6921,1821,1921,016.319.800
11 nov 202221,4622,0221,3821,6121,435.757.800
10 nov 202220,7421,0120,4220,8720,707.627.900
09 nov 202221,0021,0119,8720,0019,838.057.200
08 nov 202221,3021,8121,1221,3321,159.778.200
07 nov 202221,3021,8320,9821,1821,008.375.400
04 nov 202221,9022,1820,7021,1520,979.138.100
03 nov 202219,8421,3119,7020,9720,8011.176.500
02 nov 202220,1921,3919,5020,2920,1215.351.400
01 nov 202220,6820,8020,4220,5120,347.133.600
31 oct 202219,6920,6419,6620,2020,0310.157.100
28 oct 202220,2120,2919,5519,9819,816.868.700
27 oct 202220,2620,5319,9120,1519,987.307.000
26 oct 202219,6420,1519,5719,9819,816.964.300
25 oct 202219,1119,6719,0219,5119,357.976.800
24 oct 202218,7219,3518,5419,0918,937.817.200
21 oct 202218,3518,9518,1518,8918,737.753.300
20 oct 202218,0518,6318,0018,3018,158.845.700
19 oct 202217,0917,7916,8717,7417,598.085.800
18 oct 202217,1317,3016,3417,0816,9410.122.700
17 oct 202217,0017,4916,9316,9516,814.615.400
14 oct 202217,5317,9516,5416,5816,4410.560.900
13 oct 202216,7518,0516,6617,7717,626.769.800
12 oct 202216,9717,4516,3217,1617,028.501.800
11 oct 202217,2417,8117,1017,1216,988.669.500
10 oct 202218,5118,6417,5017,6717,527.589.500
07 oct 202218,7019,3118,3918,6018,4512.632.600
06 oct 202217,7118,6717,7018,6218,479.712.800
05 oct 202217,2718,1816,7718,0117,868.510.900
04 oct 202216,8417,3416,6717,3217,1811.899.200
03 oct 202216,2116,5916,1416,4116,276.914.400
30 sept 202215,4215,7715,1615,3715,247.920.600
29 sept 202215,4615,6414,9115,5915,466.675.500
28 sept 202215,0915,7214,8015,6115,4811.009.800
27 sept 202215,0115,2714,5814,8514,7313.019.900
26 sept 202215,4015,4814,4414,6014,4811.017.500
23 sept 202216,2516,3015,3615,4515,3212.190.800
22 sept 202218,0018,1317,0717,0816,945.887.400
21 sept 202218,7118,8317,6317,6417,498.949.200
20 sept 202218,6318,7318,0018,3518,204.923.300
19 sept 202217,8818,7717,8618,7518,595.127.100
16 sept 202218,4518,6717,9318,5418,398.494.500
15 sept 202218,9119,2818,6818,8118,656.888.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...