Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.898,44 -184,93 (-0,31%)
Cenovus Energy Inc (CXD.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:22PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17,54 | 17,63 | 17,41 | 17,41 | 17,41 | - |
| 20 jun 2024 | 17,33 | 17,66 | 17,32 | 17,58 | 17,58 | - |
| 19 jun 2024 | 17,38 | 17,53 | 17,32 | 17,32 | 17,32 | - |
| 18 jun 2024 | 16,92 | 17,42 | 16,90 | 17,37 | 17,37 | - |
| 17 jun 2024 | 16,99 | 17,12 | 16,97 | 17,06 | 17,06 | - |
| 14 jun 2024 | 17,06 | 17,10 | 16,90 | 16,94 | 16,94 | - |
| 14 jun 2024 | 0.18 Dividendo | |||||
| 13 jun 2024 | 17,73 | 17,77 | 17,03 | 17,20 | 17,02 | - |
| 12 jun 2024 | 18,05 | 18,15 | 17,76 | 17,80 | 17,61 | - |
| 11 jun 2024 | 17,96 | 18,04 | 17,85 | 17,90 | 17,72 | - |
| 10 jun 2024 | 17,66 | 17,99 | 17,66 | 17,96 | 17,77 | - |
| 07 jun 2024 | 17,51 | 17,58 | 17,45 | 17,50 | 17,31 | - |
| 06 jun 2024 | 17,22 | 17,63 | 17,22 | 17,46 | 17,28 | - |
| 05 jun 2024 | 17,62 | 17,96 | 17,59 | 17,63 | 17,44 | - |
| 04 jun 2024 | 17,84 | 17,84 | 17,47 | 17,63 | 17,45 | - |
| 03 jun 2024 | 19,10 | 19,34 | 18,11 | 18,11 | 17,92 | - |
| 31 may 2024 | 19,00 | 19,11 | 18,89 | 19,08 | 18,88 | - |
| 30 may 2024 | 19,13 | 19,40 | 19,08 | 19,10 | 18,90 | - |
| 29 may 2024 | 19,32 | 19,32 | 18,86 | 18,97 | 18,77 | - |
| 28 may 2024 | 18,81 | 19,23 | 18,77 | 19,20 | 19,00 | - |
| 27 may 2024 | 18,77 | 18,83 | 18,71 | 18,71 | 18,51 | - |
| 24 may 2024 | 18,43 | 18,78 | 18,30 | 18,78 | 18,59 | - |
| 23 may 2024 | 18,37 | 18,58 | 18,37 | 18,37 | 18,18 | - |
| 22 may 2024 | 18,54 | 18,71 | 18,38 | 18,38 | 18,19 | - |
| 21 may 2024 | 18,55 | 18,65 | 18,49 | 18,65 | 18,45 | - |
| 20 may 2024 | 18,62 | 18,83 | 18,62 | 18,62 | 18,43 | - |
| 17 may 2024 | 18,42 | 18,57 | 18,42 | 18,57 | 18,38 | - |
| 16 may 2024 | 18,51 | 18,80 | 18,36 | 18,37 | 18,18 | - |
| 16 may 2024 | 0.135 Dividendo | |||||
| 15 may 2024 | 18,74 | 18,75 | 18,30 | 18,48 | 18,15 | - |
| 14 may 2024 | 18,94 | 18,94 | 18,66 | 18,68 | 18,35 | - |
| 13 may 2024 | 19,02 | 19,18 | 18,86 | 18,86 | 18,53 | - |
| 10 may 2024 | 19,44 | 19,46 | 19,12 | 19,14 | 18,80 | - |
| 09 may 2024 | 19,35 | 19,40 | 19,29 | 19,32 | 18,97 | - |
| 08 may 2024 | 19,09 | 19,32 | 19,02 | 19,20 | 18,86 | - |
| 07 may 2024 | 19,24 | 19,28 | 19,07 | 19,20 | 18,86 | - |
| 06 may 2024 | 19,12 | 19,46 | 19,06 | 19,19 | 18,85 | - |
| 03 may 2024 | 19,26 | 19,27 | 18,93 | 18,99 | 18,66 | - |
| 02 may 2024 | 19,17 | 19,37 | 19,15 | 19,26 | 18,92 | - |
| 30 abr 2024 | 20,20 | 20,25 | 19,51 | 19,55 | 19,21 | - |
| 29 abr 2024 | 19,91 | 20,08 | 19,91 | 20,00 | 19,65 | - |
| 26 abr 2024 | 19,89 | 20,05 | 19,80 | 20,05 | 19,69 | - |
| 25 abr 2024 | 19,84 | 19,85 | 19,68 | 19,85 | 19,49 | - |
| 24 abr 2024 | 19,91 | 19,93 | 19,70 | 19,74 | 19,39 | - |
| 23 abr 2024 | 19,82 | 19,96 | 19,64 | 19,88 | 19,53 | - |
| 22 abr 2024 | 19,39 | 19,94 | 19,31 | 19,94 | 19,59 | - |
| 19 abr 2024 | 19,65 | 19,71 | 19,30 | 19,63 | 19,28 | - |
| 18 abr 2024 | 19,38 | 19,67 | 19,28 | 19,31 | 18,97 | - |
| 17 abr 2024 | 19,36 | 19,85 | 19,34 | 19,57 | 19,22 | - |
| 16 abr 2024 | 19,47 | 19,54 | 19,25 | 19,32 | 18,98 | - |
| 15 abr 2024 | 19,57 | 19,64 | 19,42 | 19,42 | 19,07 | - |
| 12 abr 2024 | 19,74 | 20,18 | 19,74 | 19,82 | 19,47 | - |
| 11 abr 2024 | 20,28 | 20,35 | 19,87 | 19,87 | 19,52 | - |
| 10 abr 2024 | 19,76 | 20,32 | 19,76 | 20,32 | 19,96 | - |
| 09 abr 2024 | 19,77 | 19,94 | 19,76 | 19,76 | 19,41 | - |
| 08 abr 2024 | 19,52 | 19,82 | 19,52 | 19,74 | 19,39 | - |
| 05 abr 2024 | 19,54 | 19,74 | 19,52 | 19,74 | 19,39 | - |
| 04 abr 2024 | 19,39 | 19,57 | 19,35 | 19,50 | 19,15 | - |
| 03 abr 2024 | 19,00 | 19,28 | 19,00 | 19,28 | 18,94 | - |
| 02 abr 2024 | 18,78 | 18,97 | 18,78 | 18,92 | 18,59 | - |
| 28 mar 2024 | 18,38 | 18,55 | 18,38 | 18,53 | 18,20 | - |
| 27 mar 2024 | 18,29 | 18,32 | 17,29 | 18,32 | 18,00 | - |
| 26 mar 2024 | 18,26 | 18,42 | 18,26 | 18,36 | 18,04 | - |
| 25 mar 2024 | 17,91 | 18,34 | 17,81 | 18,28 | 17,96 | - |
| 22 mar 2024 | 17,83 | 17,94 | 17,78 | 17,79 | 17,48 | - |
| 21 mar 2024 | 17,62 | 17,75 | 17,54 | 17,75 | 17,43 | - |
| 20 mar 2024 | 17,54 | 17,66 | 17,46 | 17,66 | 17,35 | - |
| 19 mar 2024 | 17,45 | 17,63 | 17,43 | 17,57 | 17,26 | - |
| 18 mar 2024 | 17,18 | 17,41 | 17,14 | 17,41 | 17,10 | - |
| 15 mar 2024 | 17,11 | 17,24 | 17,05 | 17,07 | 16,76 | - |
| 14 mar 2024 | 16,78 | 17,09 | 16,78 | 17,05 | 16,74 | - |
| 14 mar 2024 | 0.14 Dividendo | |||||
| 13 mar 2024 | 16,49 | 16,93 | 16,42 | 16,92 | 16,48 | - |
| 12 mar 2024 | 16,28 | 16,42 | 16,28 | 16,42 | 16,00 | - |
| 11 mar 2024 | 16,13 | 16,32 | 16,06 | 16,32 | 15,90 | - |
| 08 mar 2024 | 16,48 | 16,53 | 16,04 | 16,21 | 15,79 | - |
| 07 mar 2024 | 16,40 | 16,54 | 16,26 | 16,39 | 15,97 | - |
| 06 mar 2024 | 16,20 | 16,49 | 16,18 | 16,41 | 15,99 | - |
| 05 mar 2024 | 16,01 | 16,27 | 15,80 | 16,23 | 15,81 | - |
| 04 mar 2024 | 16,25 | 16,36 | 16,12 | 16,12 | 15,71 | - |
| 01 mar 2024 | 16,18 | 16,59 | 16,15 | 16,35 | 15,93 | - |
| 29 feb 2024 | 15,91 | 16,31 | 15,86 | 16,15 | 15,73 | - |
| 28 feb 2024 | 16,18 | 16,24 | 15,90 | 15,90 | 15,49 | - |
| 27 feb 2024 | 16,36 | 16,56 | 16,15 | 16,16 | 15,74 | - |
| 26 feb 2024 | 16,22 | 16,33 | 16,08 | 16,33 | 15,91 | - |
| 23 feb 2024 | 16,21 | 16,30 | 16,09 | 16,28 | 15,86 | - |
| 22 feb 2024 | 16,18 | 16,36 | 16,07 | 16,30 | 15,88 | - |
| 21 feb 2024 | 15,90 | 16,16 | 15,78 | 16,16 | 15,74 | - |
| 20 feb 2024 | 16,31 | 16,31 | 15,89 | 15,89 | 15,48 | - |
| 19 feb 2024 | 16,30 | 16,33 | 16,24 | 16,29 | 15,87 | - |
| 16 feb 2024 | 16,21 | 16,30 | 16,03 | 16,17 | 15,75 | - |
| 15 feb 2024 | 15,07 | 16,24 | 15,03 | 16,21 | 15,79 | - |
| 14 feb 2024 | 15,12 | 15,37 | 15,08 | 15,08 | 14,69 | - |
| 13 feb 2024 | 15,48 | 15,53 | 14,98 | 15,12 | 14,73 | - |
| 12 feb 2024 | 15,04 | 15,36 | 14,98 | 15,36 | 14,96 | - |
| 09 feb 2024 | 15,09 | 15,21 | 15,01 | 15,02 | 14,63 | - |
| 08 feb 2024 | 14,79 | 15,16 | 14,69 | 15,16 | 14,76 | - |
| 07 feb 2024 | 14,69 | 14,83 | 14,56 | 14,77 | 14,39 | - |
| 06 feb 2024 | 14,62 | 14,90 | 14,57 | 14,70 | 14,32 | - |
| 05 feb 2024 | 14,73 | 14,74 | 14,47 | 14,65 | 14,28 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.