Mercados españoles abiertos en 3 hrs 9 min

Cenovus Energy Inc. (CVE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,66-0,04 (-0,19%)
Al cierre: 04:00PM EDT
20,99 +0,33 (+1,60%)
Después del cierre: 06:54PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202420,7621,0320,4820,6620,669.361.300
17 abr 202420,5921,2120,5520,7020,7016.289.800
16 abr 202420,4420,8220,2520,6320,6312.801.900
15 abr 202420,9921,0320,5420,5520,5513.206.000
12 abr 202421,3521,5520,8820,9520,9513.584.900
11 abr 202421,8521,9021,0021,0921,0918.856.800
10 abr 202421,4421,8821,4421,8021,808.382.900
09 abr 202421,5321,6421,4021,5721,578.500.700
08 abr 202421,3921,5421,2521,4521,458.179.900
05 abr 202421,1121,4620,9321,3821,386.822.100
04 abr 202420,9921,2120,8921,1121,118.713.200
03 abr 202420,5021,0220,4220,9920,997.915.800
02 abr 202420,3420,4920,1420,4320,437.404.900
01 abr 202420,0620,1719,8320,1120,117.374.200
28 mar 202419,9720,0619,8719,9919,995.328.700
27 mar 202419,5919,9019,5919,8419,847.394.300
26 mar 202419,9320,0119,8419,8819,8816.100.900
25 mar 202419,4519,9119,4319,8219,8212.680.200
22 mar 202419,3319,4019,1619,3619,368.108.100
21 mar 202419,2019,3419,0419,3219,329.768.200
20 mar 202418,8919,3118,8319,2319,238.399.100
19 mar 202418,9119,1718,8619,0719,077.634.800
18 mar 202418,7118,9918,6218,9618,969.782.000
15 mar 202418,6518,9018,5418,5818,5811.553.100
14 mar 202418,4218,6718,4218,6518,6510.777.700
14 mar 20240.104 Dividendo
13 mar 202418,1518,6218,1518,4218,3212.721.300
12 mar 202417,8017,9717,7017,9317,839.050.700
11 mar 202417,5417,9017,4017,8117,719.854.700
08 mar 202417,9117,9517,5017,6617,5612.247.200
07 mar 202417,8718,1617,8317,9217,8223.248.600
06 mar 202417,8918,0517,7017,8617,7615.798.700
05 mar 202417,5117,7717,4517,5417,4415.738.400
04 mar 202417,7517,8317,4417,4417,3416.035.900
01 mar 202417,6618,0317,6017,7017,6023.147.100
29 feb 202417,3517,6917,2617,4317,3313.674.100
28 feb 202417,4717,6417,2117,2617,1611.147.100
27 feb 202417,8518,0017,4917,5317,439.475.400
26 feb 202417,5217,7517,4517,7217,629.263.600
23 feb 202417,5617,6917,3417,6217,528.089.200
22 feb 202417,4017,7217,3117,6017,508.519.800
21 feb 202417,1517,5117,0917,5017,408.612.700
20 feb 202417,4617,6017,1117,1817,0812.274.700
16 feb 202417,4517,6217,3417,4117,3111.246.100
15 feb 202416,2617,5816,2617,4617,3621.125.000
14 feb 202416,4116,5416,1316,2516,1613.562.000
13 feb 202416,4216,4716,0116,2216,1317.035.200
12 feb 202416,2516,5716,2516,5616,4712.102.500
09 feb 202416,3616,4616,1616,2316,1410.188.200
08 feb 202415,9516,3615,9116,3016,2111.521.900
07 feb 202415,8715,9515,6815,9015,8112.572.400
06 feb 202415,8516,1015,7415,8415,758.424.900
05 feb 202415,7315,9215,4715,7415,6510.751.100
02 feb 202416,0616,1215,7515,8315,7410.938.400
01 feb 202416,2516,5916,0016,1316,0411.046.500
31 ene 202416,3916,4816,1616,1816,0910.845.700
30 ene 202415,9816,4615,9516,4416,3512.659.200
29 ene 202416,1616,1915,9616,1116,0211.481.200
26 ene 202415,8516,2315,6816,2016,1114.049.100
25 ene 202415,6015,9115,4615,8515,7614.446.900
24 ene 202415,2615,4815,1715,4415,3514.308.700
23 ene 202414,9415,3414,9115,1515,069.827.000
22 ene 202414,8415,1714,7415,0114,9311.307.700
19 ene 202414,9015,0514,8114,9214,848.611.600
18 ene 202414,9215,0014,6914,9014,8219.147.200
17 ene 202415,0715,1214,8014,9014,8215.735.800
16 ene 202415,6215,6315,2415,3015,2111.890.900
12 ene 202416,1616,1915,5815,6115,5212.642.600
11 ene 202416,2516,2915,8415,8915,8011.372.600
10 ene 202416,2016,3816,0716,1616,079.882.300
09 ene 202416,3016,3616,0316,1716,087.903.900
08 ene 202416,0916,3315,9216,3116,2211.462.200
05 ene 202416,5716,7816,4616,5016,419.198.600
04 ene 202417,1617,1916,3816,4016,319.646.500
03 ene 202416,6017,0616,5517,0116,918.540.800
02 ene 202416,8116,8516,5616,5816,497.731.700
29 dic 202316,7016,7616,6116,6516,568.044.500
28 dic 202316,8616,9716,6416,6716,587.040.100
27 dic 202317,0317,1116,8916,9216,826.233.400
26 dic 202317,1317,2417,0617,1517,054.879.500
22 dic 202316,8716,9116,5916,7316,6411.089.600
21 dic 202316,5516,6816,4516,6716,5816.124.800
20 dic 202316,9717,1216,5116,5216,4310.396.000
19 dic 202316,4716,8716,4516,8416,7413.683.500
18 dic 202316,6916,7316,3416,3816,2912.779.600
15 dic 202316,7416,7416,2516,2516,1612.783.600
14 dic 202316,5016,7516,4416,7216,6320.556.000
14 dic 20230.104 Dividendo
13 dic 202315,8216,2315,7316,2116,0217.905.600
12 dic 202315,8815,8815,5515,7515,5614.845.100
11 dic 202316,2216,3416,0416,1715,9811.594.800
08 dic 202316,3316,4016,0816,2916,0912.489.100
07 dic 202316,3516,3515,8716,0615,8713.238.400
06 dic 202316,6016,7516,1916,2116,029.043.800
05 dic 202317,1217,2416,6916,7016,508.613.200
04 dic 202317,4617,5917,1517,1616,957.794.000
01 dic 202317,6818,1017,6717,7117,5010.938.000
30 nov 202317,9418,1517,5117,7617,559.997.000
29 nov 202317,7617,8317,4817,6517,446.916.800
28 nov 202317,6517,8517,4517,6617,458.188.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...