CVE - Cenovus Energy Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202316,3616,4516,0816,3416,345.798.400
26 may 202316,5716,7816,4416,6816,684.159.800
25 may 202316,6516,7016,3516,3916,3910.071.100
24 may 202316,7517,0216,6316,8516,855.910.000
23 may 202316,7316,9916,6016,6716,675.670.700
22 may 202316,5016,7916,3916,5916,595.340.600
19 may 202316,6016,6616,2016,5116,516.196.100
18 may 202316,0816,4815,9216,4316,436.901.600
17 may 202316,1816,2615,7716,1916,194.396.800
16 may 202316,1616,4315,8215,8915,894.320.700
15 may 202315,9916,4115,9916,2316,235.513.900
12 may 202315,9616,0615,6915,8615,865.445.100
11 may 202315,9516,1315,7515,8715,876.940.000
10 may 202316,6016,6016,0916,2516,256.993.300
09 may 202316,0216,6115,9316,4516,457.038.400
08 may 202316,3016,4316,0816,2316,235.850.700
05 may 202315,7016,1115,7015,9215,925.747.600
04 may 202315,1815,3614,9915,2515,258.802.300
03 may 202315,2215,3814,9715,1515,1511.286.400
02 may 202316,1416,1715,1315,4615,4611.979.200
01 may 202316,5816,9216,4116,4616,467.577.900
28 abr 202316,1416,8715,9816,8016,807.454.200
27 abr 202316,3416,7216,0116,1016,108.809.600
26 abr 202316,5417,5816,2216,3516,3510.636.400
25 abr 202317,5417,5816,9417,0117,019.110.600
24 abr 202317,5017,8817,4017,8817,886.172.900
21 abr 202317,7917,8917,4117,5017,508.549.500
20 abr 202317,4517,8517,4517,7317,739.757.200
19 abr 202317,6617,7817,4217,7717,7714.391.600
18 abr 202317,7418,0617,6717,9317,9312.881.000
17 abr 202317,4917,8017,3317,7017,708.601.300
14 abr 202317,6817,9017,3017,5417,5411.759.700
13 abr 202318,1218,1217,7717,8517,858.540.400
12 abr 202318,1818,1817,8518,0618,067.836.200
11 abr 202317,8818,0917,7918,0318,035.872.300
10 abr 202317,8018,0017,6517,7817,786.597.600
06 abr 202318,3018,3017,7217,7817,788.171.600
05 abr 202318,6618,7018,0718,3818,387.738.800
04 abr 202319,1019,2318,3818,6318,639.526.300
03 abr 202318,5019,1518,5019,0219,0213.174.200
31 mar 202317,4217,5217,2617,4617,466.538.700
30 mar 202317,3817,5317,1417,3317,334.952.000
29 mar 202316,9217,2316,9117,1317,135.683.500
28 mar 202316,1916,9316,1816,7516,757.478.700
27 mar 202315,7916,3315,6716,2516,257.678.400
24 mar 202315,4215,6014,9815,5315,539.024.600
23 mar 202316,7416,9815,5815,7315,7310.064.700
22 mar 202316,9817,1016,5516,5616,565.043.500
21 mar 202316,5917,2716,5816,8816,887.718.700
20 mar 202315,5516,2515,3516,2116,218.931.800
17 mar 202315,6915,8315,2515,5315,5316.917.500
16 mar 202315,4116,1915,1915,9115,917.585.200
15 mar 202316,2416,2415,0715,8115,8114.969.200
14 mar 202317,2217,7916,8516,9916,999.573.300
14 mar 20230.076 Dividendo
13 mar 202317,8518,0917,2517,2617,1811.262.500
10 mar 202318,6118,8418,2318,3518,275.894.000
09 mar 202318,6119,1918,4918,5818,509.048.400
08 mar 202318,4419,0018,2918,4718,395.602.600
07 mar 202319,1219,2218,4518,5418,464.243.400
06 mar 202319,1919,4319,0619,1819,105.201.800
03 mar 202318,8419,4918,7319,3619,275.000.600
02 mar 202318,5319,1518,4719,0819,005.672.100
01 mar 202318,3718,6618,1818,6118,536.735.400
28 feb 202318,7318,8218,3618,4418,365.949.600
27 feb 202318,2618,6618,2418,5818,504.100.000
24 feb 202317,8318,2317,5718,2218,146.073.800
23 feb 202318,3218,4017,7518,0517,974.645.700
22 feb 202318,3218,5817,7717,9017,827.210.200
21 feb 202318,1418,7718,1318,4318,357.976.500
17 feb 202318,1818,5117,7818,1818,1010.380.800
16 feb 202318,6019,2617,6418,4618,3816.569.100
15 feb 202319,5219,7719,0219,4019,318.124.300
14 feb 202319,8120,1719,5019,9219,835.258.300
13 feb 202319,9920,0619,7419,8919,806.111.000
10 feb 202319,7820,2119,7620,0719,985.398.600
09 feb 202319,5019,8019,2919,3319,245.226.900
08 feb 202319,5019,8119,3019,5019,414.924.100
07 feb 202318,7919,5018,5819,4619,375.762.800
06 feb 202318,6418,7618,3218,6318,554.555.300
03 feb 202318,4319,1818,3818,6518,577.691.700
02 feb 202319,2419,2918,1518,4118,339.927.400
01 feb 202319,8520,0018,9619,2519,176.009.100
31 ene 202319,6120,1219,3819,9819,896.400.700
30 ene 202320,0920,4019,7519,7619,675.686.500
27 ene 202320,1621,0520,1020,4020,319.150.900
26 ene 202319,5120,1719,0720,1620,076.363.900
25 ene 202319,0019,3018,5719,1319,054.025.200
24 ene 202319,2419,2618,9119,0819,004.989.900
23 ene 202319,2019,2418,9219,2019,127.371.100
20 ene 202318,9019,1918,6119,0418,966.677.300
19 ene 202318,5618,9918,1818,8518,778.987.400
18 ene 202319,4019,7218,4318,5318,4512.056.000
17 ene 202319,3919,4518,6019,1619,089.667.400
13 ene 202319,2819,3919,0219,3319,244.861.300
12 ene 202318,6819,3518,6219,3119,226.484.900
11 ene 202318,9518,9918,1018,4518,378.944.900
10 ene 202319,0619,1618,5318,7418,664.758.400
09 ene 202319,3519,4018,9219,0118,936.610.400
06 ene 202318,6319,1018,6218,8818,805.927.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...