CVE - Cenovus Energy Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 20189,9810,139,7010,0510,056.166.700
25 abr. 20188,9010,148,909,969,9610.667.800
24 abr. 20189,749,799,399,509,503.746.900
23 abr. 20189,439,669,399,609,603.253.900
20 abr. 201810,0010,009,569,639,636.003.800
19 abr. 201810,3710,5410,0110,0310,038.374.500
18 abr. 20189,9110,329,8810,2610,265.002.900
17 abr. 20189,979,989,709,779,773.957.300
16 abr. 201810,1010,219,849,919,912.606.600
13 abr. 20189,9510,349,9410,1010,106.505.200
12 abr. 20189,909,939,709,899,893.709.000
11 abr. 20189,9010,199,889,969,967.692.000
10 abr. 20189,529,939,499,859,854.570.100
09 abr. 20189,489,519,189,339,333.689.100
06 abr. 20189,489,759,249,369,364.672.700
05 abr. 20189,149,759,099,499,4910.184.800
04 abr. 20188,629,158,499,109,106.262.500
03 abr. 20188,418,868,358,848,846.136.500
02 abr. 20188,448,508,178,388,384.161.000
29 mar. 20188,218,548,218,548,543.245.700
28 mar. 20188,408,458,148,188,184.143.400
27 mar. 20188,348,358,128,198,193.718.100
26 mar. 20188,208,308,008,308,303.591.600
23 mar. 20188,498,548,088,148,146.162.200
22 mar. 20188,748,748,388,418,416.180.600
21 mar. 20188,548,998,508,938,934.629.500
20 mar. 20188,418,498,338,428,422.553.400
19 mar. 20188,438,498,298,328,322.573.600
16 mar. 20188,158,608,138,448,445.536.700
15 mar. 20188,138,148,028,098,092.515.900
14 mar. 20188,108,138,008,068,061.828.300
14 mar. 20180.05 Dividendo
13 mar. 20188,158,248,028,088,032.684.200
12 mar. 20188,148,228,088,178,121.719.900
09 mar. 20188,098,207,998,178,123.196.000
08 mar. 20187,908,017,797,977,922.843.300
07 mar. 20188,008,117,817,907,854.436.600
06 mar. 20187,998,207,918,178,126.992.500
05 mar. 20187,417,907,377,897,845.473.600
02 mar. 20187,247,587,187,547,495.423.100
01 mar. 20187,247,427,097,327,274.790.700
28 feb. 20187,737,757,277,307,252.897.400
27 feb. 20187,637,807,567,657,604.561.100
26 feb. 20187,627,737,517,697,643.476.300
23 feb. 20187,377,617,347,607,554.048.600
22 feb. 20187,387,637,327,347,293.516.600
21 feb. 20187,407,507,337,347,293.901.800
20 feb. 20187,577,627,377,427,375.168.900
16 feb. 20187,557,717,477,527,475.945.600
15 feb. 20188,228,257,307,507,458.465.100
14 feb. 20187,387,967,307,917,868.157.000
13 feb. 20187,657,687,517,527,475.102.800
12 feb. 20187,627,817,397,717,666.497.700
09 feb. 20187,857,877,157,457,409.524.200
08 feb. 20188,288,567,797,797,746.479.000
07 feb. 20188,538,568,148,318,266.704.900
06 feb. 20188,288,638,168,538,484.917.400
05 feb. 20188,748,998,418,498,445.019.600
02 feb. 20189,199,218,878,918,853.136.200
01 feb. 20189,609,659,239,459,393.782.300
31 ene. 20189,729,799,499,559,492.928.500
30 ene. 20189,899,909,589,689,624.693.500
29 ene. 201810,3010,3210,0710,0810,021.847.900
26 ene. 201810,5510,5510,3610,4010,343.668.900
25 ene. 201810,7910,8110,3910,4310,372.106.200
24 ene. 201810,7710,8810,4710,7310,665.555.600
23 ene. 201810,4110,6210,2910,5410,472.746.400
22 ene. 201810,2610,5110,2010,3910,332.688.300
19 ene. 201810,4010,4210,1510,2410,183.263.300
18 ene. 201810,5810,6610,4410,5110,441.863.800
17 ene. 201810,5910,7810,4310,6610,592.443.600
16 ene. 201810,7610,9010,4910,5210,453.382.400
12 ene. 201810,7810,9610,6710,9110,844.383.200
11 ene. 201810,4811,1110,4610,9410,874.489.800
10 ene. 201810,4410,6310,4010,4610,403.969.200
09 ene. 201810,1110,4410,0910,3710,314.171.000
08 ene. 201810,1010,119,8510,0710,013.537.600
05 ene. 201810,3510,4010,0310,1210,065.323.200
04 ene. 201810,3710,4410,2410,3610,303.587.600
03 ene. 20189,7910,349,7910,3010,245.904.400
02 ene. 20189,219,769,209,749,683.291.900
29 dic. 20179,259,309,119,139,073.201.500
28 dic. 20179,009,228,979,219,152.252.000
27 dic. 20178,929,008,868,968,904.775.900
26 dic. 20178,829,018,708,928,863.313.800
22 dic. 20178,768,888,718,788,732.291.300
21 dic. 20178,638,858,568,808,753.670.300
20 dic. 20178,628,658,518,648,592.498.500
19 dic. 20178,548,668,478,538,482.821.700
18 dic. 20178,438,718,418,518,463.642.200
15 dic. 20178,788,838,438,448,3910.327.500
14 dic. 20179,209,378,828,838,784.739.800
14 dic. 20170.05 Dividendo
13 dic. 20179,359,369,159,299,187.987.400
12 dic. 20179,589,619,349,399,282.991.700
11 dic. 20179,479,619,419,589,472.380.100
08 dic. 20179,569,629,439,449,332.205.100
07 dic. 20179,279,559,229,489,372.228.000
06 dic. 20179,569,629,269,289,172.976.800
05 dic. 20179,789,849,659,679,561.688.200
*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