CVE - Cenovus Energy Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201810,4010,4210,1510,2410,243.226.300
18 ene. 201810,5810,6610,4410,5110,511.863.800
17 ene. 201810,5910,7810,4310,6610,662.443.600
16 ene. 201810,7610,9010,4910,5210,523.382.400
12 ene. 201810,7810,9610,6710,9110,914.383.200
11 ene. 201810,4811,1110,4610,9410,944.489.800
10 ene. 201810,4410,6310,4010,4610,463.969.200
09 ene. 201810,1110,4410,0910,3710,374.171.000
08 ene. 201810,1010,119,8510,0710,073.537.600
05 ene. 201810,3510,4010,0310,1210,125.323.200
04 ene. 201810,3710,4410,2410,3610,363.587.600
03 ene. 20189,7910,349,7910,3010,305.904.400
02 ene. 20189,219,769,209,749,743.291.900
29 dic. 20179,259,309,119,139,133.201.500
28 dic. 20179,009,228,979,219,212.252.000
27 dic. 20178,929,008,868,968,964.775.900
26 dic. 20178,829,018,708,928,923.313.800
22 dic. 20178,768,888,718,788,782.291.300
21 dic. 20178,638,858,568,808,803.670.300
20 dic. 20178,628,658,518,648,642.498.500
19 dic. 20178,548,668,478,538,532.821.700
18 dic. 20178,438,718,418,518,513.642.200
15 dic. 20178,788,838,438,448,4410.327.500
14 dic. 20179,209,378,828,838,834.739.800
14 dic. 20170.039 Dividendo
13 dic. 20179,359,369,159,299,257.987.400
12 dic. 20179,589,619,349,399,352.991.700
11 dic. 20179,479,619,419,589,542.380.100
08 dic. 20179,569,629,439,449,402.205.100
07 dic. 20179,279,559,229,489,442.228.000
06 dic. 20179,569,629,269,289,242.976.800
05 dic. 20179,789,849,659,679,631.688.200
04 dic. 201710,0410,189,759,789,743.429.900
01 dic. 20179,7210,159,7110,1210,085.391.100
30 nov. 20179,289,719,279,519,474.583.100
29 nov. 20179,239,369,099,209,162.772.400
28 nov. 20179,319,389,229,279,233.168.200
27 nov. 20179,659,729,149,289,244.527.200
24 nov. 20179,829,879,699,779,731.728.700
22 nov. 20179,759,879,689,719,673.120.900
21 nov. 20179,839,849,589,619,573.770.300
20 nov. 201710,1010,109,729,769,724.155.000
17 nov. 201710,1510,249,9710,1610,122.395.900
16 nov. 201710,2210,2910,0310,0710,032.480.700
15 nov. 201710,0510,319,9610,1710,134.706.500
14 nov. 201710,8810,8810,3810,4010,363.848.100
13 nov. 201711,1911,2110,9110,9410,893.727.700
10 nov. 201711,3111,4811,2311,2611,219.396.800
09 nov. 201711,2311,5111,1111,3911,344.198.300
08 nov. 201711,1811,5211,1711,3711,325.588.900
07 nov. 201711,2111,2310,9411,2111,165.058.400
06 nov. 201710,7611,2310,7211,2311,185.657.600
03 nov. 201710,5010,6610,3710,6610,627.127.900
02 nov. 201710,4710,6410,2010,4110,376.063.600
01 nov. 20179,8610,169,8210,0910,054.428.200
31 oct. 20179,599,769,539,729,682.423.900
30 oct. 20179,689,779,539,669,624.934.200
27 oct. 20179,289,669,219,669,624.172.600
26 oct. 20179,379,449,279,389,342.553.300
25 oct. 20179,429,589,359,409,363.226.800
24 oct. 20179,759,829,409,479,434.052.700
23 oct. 201710,0010,009,669,699,654.350.900
20 oct. 20179,9510,019,859,919,873.432.400
19 oct. 20179,7510,059,7110,019,976.628.300
18 oct. 20179,899,919,669,799,753.002.300
17 oct. 20179,719,869,659,859,812.420.200
16 oct. 20179,789,869,709,739,691.658.600
13 oct. 20179,669,859,649,729,683.375.300
12 oct. 20179,599,739,549,579,532.703.300
11 oct. 20179,649,809,569,789,743.890.700
10 oct. 20179,749,769,579,619,573.535.900
09 oct. 20179,709,769,479,539,492.454.100
06 oct. 20179,709,749,499,619,573.266.000
05 oct. 20179,929,999,819,889,842.584.700
04 oct. 20179,879,999,749,849,803.256.000
03 oct. 20179,849,949,809,879,834.927.500
02 oct. 20179,819,939,639,869,824.834.900
29 sept. 201710,0610,139,9510,029,983.622.200
28 sept. 201710,3110,3410,1010,1410,104.516.100
27 sept. 201710,2910,3610,0210,2410,204.637.500
26 sept. 201710,3110,3810,1310,2710,235.021.300
25 sept. 201710,6510,6910,2310,3310,298.447.900
22 sept. 201710,1010,3510,0010,2810,247.493.900
21 sept. 201710,0710,139,8410,1010,067.602.400
20 sept. 20179,5210,109,4910,1010,069.812.600
19 sept. 20179,189,489,159,369,326.943.000
18 sept. 20179,059,158,999,149,103.536.900
15 sept. 20179,179,188,949,049,004.441.300
14 sept. 20179,089,238,999,129,087.659.400
14 sept. 20170.041 Dividendo
13 sept. 20178,709,078,709,018,938.807.700
12 sept. 20178,358,688,348,678,593.861.100
11 sept. 20178,168,458,158,368,293.018.600
08 sept. 20178,348,388,108,128,053.841.600
07 sept. 20178,378,438,238,408,333.705.600
06 sept. 20178,358,498,298,428,354.292.300
05 sept. 20178,238,398,178,298,226.960.300
01 sept. 20177,848,147,818,027,953.559.700
31 ago. 20177,557,857,477,827,755.068.000
30 ago. 20177,467,527,387,467,393.121.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines