CVE - Cenovus Energy Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201810,2710,3310,1210,1510,152.294.900
19 jul. 201810,2810,5210,1810,1910,193.323.000
18 jul. 201810,3710,4110,2110,3910,392.655.000
17 jul. 201810,3110,4710,2010,4610,462.268.400
16 jul. 201810,3910,5110,2410,3910,392.622.600
13 jul. 201810,6410,7210,5310,5710,572.750.900
12 jul. 201810,9010,9110,5910,6510,653.209.400
11 jul. 201810,9711,0510,6110,7510,752.361.200
10 jul. 201811,1611,2911,0711,1611,161.890.800
09 jul. 201810,8911,1010,8811,0811,083.115.200
06 jul. 201810,3210,8710,2610,8210,822.344.900
05 jul. 201810,6610,6610,3510,3810,381.643.500
03 jul. 201810,5610,7710,4510,4810,482.166.000
02 jul. 201810,3010,4510,1010,3410,342.109.800
29 jun. 201810,1910,4710,1410,3810,383.359.800
28 jun. 201810,1810,229,9710,0410,045.232.900
27 jun. 201810,1610,3110,1110,1410,144.446.500
26 jun. 20189,8310,059,749,989,983.570.200
25 jun. 20189,9210,069,689,759,752.388.200
22 jun. 20189,539,959,499,919,914.165.900
21 jun. 20189,519,589,119,209,203.196.700
20 jun. 20189,499,719,499,649,642.097.100
19 jun. 20189,279,529,259,419,411.673.200
18 jun. 20189,209,599,189,519,515.221.400
15 jun. 20189,419,449,209,229,222.969.600
14 jun. 20189,849,869,459,479,472.131.400
14 jun. 20180.039 Dividendo
13 jun. 20189,819,929,749,789,741.841.400
12 jun. 20189,899,999,769,819,772.221.400
11 jun. 20189,9910,049,889,919,872.738.100
08 jun. 201810,0010,109,9410,0410,002.139.800
07 jun. 201810,1810,219,9910,0410,002.613.500
06 jun. 20189,9310,119,8710,0410,002.578.100
05 jun. 20189,709,959,639,899,853.973.300
04 jun. 201810,4410,519,479,789,7414.280.000
01 jun. 201810,5910,6910,3610,4010,365.470.600
31 may. 201810,4510,7110,3910,5410,503.522.800
30 may. 201810,4610,6310,4110,5510,514.191.500
29 may. 201810,1110,4410,0710,3610,323.546.100
25 may. 201810,5310,5410,1210,3510,313.722.400
24 may. 201810,7010,8910,4810,8510,813.388.000
23 may. 201811,0811,1010,8610,9210,884.194.700
22 may. 201811,2111,4711,1211,1911,155.666.300
21 may. 201811,0911,2510,9411,0511,012.389.600
18 may. 201811,1111,1411,0211,0210,983.805.900
17 may. 201811,1411,3611,0911,2011,165.738.400
16 may. 201810,8610,9410,7510,8810,842.889.600
15 may. 201810,8910,9010,7210,8610,822.876.700
14 may. 201811,0311,1310,9110,9510,913.319.500
11 may. 201811,0311,0710,9010,9410,902.558.500
10 may. 201811,0411,1010,9311,0411,003.705.400
09 may. 201810,9211,2710,9110,9610,9210.695.000
08 may. 201810,3310,7510,0210,7310,697.040.900
07 may. 201810,2410,8210,2410,4810,446.532.500
04 may. 201810,0410,2210,0010,1310,093.946.100
03 may. 201810,1810,2810,0810,1010,063.412.400
02 may. 201810,0310,3510,0210,1810,143.443.900
01 may. 20189,9910,129,9010,0610,022.832.100
30 abr. 20189,9610,199,8710,039,993.021.300
27 abr. 20189,9710,089,9010,029,982.486.500
26 abr. 20189,9810,139,7010,0510,016.208.000
25 abr. 20188,9010,148,909,969,9210.667.800
24 abr. 20189,749,799,399,509,463.746.900
23 abr. 20189,439,669,399,609,563.253.900
20 abr. 201810,0010,009,569,639,596.003.800
19 abr. 201810,3710,5410,0110,039,998.374.500
18 abr. 20189,9110,329,8810,2610,225.002.900
17 abr. 20189,979,989,709,779,733.957.300
16 abr. 201810,1010,219,849,919,872.606.600
13 abr. 20189,9510,349,9410,1010,066.505.200
12 abr. 20189,909,939,709,899,853.709.000
11 abr. 20189,9010,199,889,969,927.692.000
10 abr. 20189,529,939,499,859,814.570.100
09 abr. 20189,489,519,189,339,293.689.100
06 abr. 20189,489,759,249,369,324.672.700
05 abr. 20189,149,759,099,499,4510.184.800
04 abr. 20188,629,158,499,109,066.262.500
03 abr. 20188,418,868,358,848,806.136.500
02 abr. 20188,448,508,178,388,354.161.000
29 mar. 20188,218,548,218,548,513.245.700
28 mar. 20188,408,458,148,188,154.143.400
27 mar. 20188,348,358,128,198,163.718.100
26 mar. 20188,208,308,008,308,273.591.600
23 mar. 20188,498,548,088,148,116.162.200
22 mar. 20188,748,748,388,418,386.180.600
21 mar. 20188,548,998,508,938,894.629.500
20 mar. 20188,418,498,338,428,392.553.400
19 mar. 20188,438,498,298,328,292.573.600
16 mar. 20188,158,608,138,448,415.536.700
15 mar. 20188,138,148,028,098,062.515.900
14 mar. 20188,108,138,008,068,031.828.300
14 mar. 20180.039 Dividendo
13 mar. 20188,158,248,028,088,012.684.200
12 mar. 20188,148,228,088,178,101.719.900
09 mar. 20188,098,207,998,178,103.196.000
08 mar. 20187,908,017,797,977,902.843.300
07 mar. 20188,008,117,817,907,834.436.600
06 mar. 20187,998,207,918,178,106.992.500
05 mar. 20187,417,907,377,897,825.473.600
02 mar. 20187,247,587,187,547,475.423.100
*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