Mercados españoles cerrados

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,55+0,35 (+1,80%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202419,5519,5519,5519,5519,55347
18 abr 202419,2019,2019,2019,2019,20-
17 abr 202419,1719,1719,1719,1719,17-
16 abr 202419,3319,3319,2719,3019,30347
15 abr 202419,4219,4219,4219,4219,42-
12 abr 202419,5420,0119,5420,0120,0143
11 abr 202420,4020,4019,8519,8519,851200
10 abr 202419,5719,5719,5719,5719,57-
09 abr 202419,5619,5619,5619,5619,56-
08 abr 202419,7119,7119,7119,7119,71180
05 abr 202419,3619,8019,3619,8019,80750
04 abr 202419,1919,9019,1919,3819,38930
03 abr 202418,8119,4018,8119,3519,351975
02 abr 202418,5918,5918,5918,5918,59-
28 mar 202418,2718,2718,2718,2718,27-
27 mar 202418,0918,1818,0918,1818,18320
26 mar 202418,1718,4518,1718,4518,45108
25 mar 202417,8217,8217,8217,8217,82-
22 mar 202417,7417,7417,7417,7417,74-
21 mar 202417,5217,5217,5217,5217,52-
20 mar 202417,4417,4417,4417,4417,44-
19 mar 202417,3517,3517,3517,3517,35-
18 mar 202417,0917,0917,0917,0917,09-
15 mar 202417,0217,0217,0217,0217,02-
14 mar 202416,6816,6816,6816,6816,68-
14 mar 20240.14 Dividendo
13 mar 202416,3916,3916,3916,3916,25-
12 mar 202416,2016,2916,2016,2916,1535
11 mar 202416,0416,0416,0416,0415,90-
08 mar 202416,3216,3216,3216,3216,18-
07 mar 202416,2316,2316,2316,2316,09-
06 mar 202416,0316,0316,0316,0315,89-
05 mar 202415,8615,8615,8615,8615,73-
04 mar 202416,1616,1616,0516,0515,92500
01 mar 202416,0116,0116,0016,0015,86500
29 feb 202415,7615,7615,7115,7115,58100
28 feb 202416,0016,0016,0016,0015,87-
27 feb 202416,2016,2016,2016,2016,07270
26 feb 202416,0716,2516,0716,2516,1110
23 feb 202416,0616,4016,0616,3216,18945
22 feb 202416,0016,0016,0016,0015,87-
21 feb 202415,7515,7515,7515,7515,61-
20 feb 202416,2216,2216,2216,2216,08-
19 feb 202416,3816,3816,3816,3816,24500
16 feb 202416,0616,0616,0616,0615,92-
15 feb 202414,9214,9214,8914,8914,771450
14 feb 202414,9814,9814,9814,9814,85-
13 feb 202415,3315,3315,3315,3315,20-
12 feb 202414,9014,9014,9014,9014,77-
09 feb 202414,9415,2714,9415,2715,14100
08 feb 202414,6314,6314,6314,6314,51-
07 feb 202414,5414,5414,5414,5414,41-
06 feb 202414,4814,4814,4814,4814,36-
05 feb 202414,5814,5814,5814,5814,46-
02 feb 202414,7515,0614,7515,0614,93350
01 feb 202414,8914,8914,8914,8914,76-
31 ene 202415,0715,0715,0715,0714,94-
30 ene 202414,7515,0614,7515,0614,93500
29 ene 202414,8014,8014,8014,8014,67-
26 ene 202414,7314,7314,7314,7314,6150
25 ene 202414,0514,0514,0514,0513,93-
24 ene 202413,8214,0413,8214,0413,9217
23 ene 202413,7513,7513,7513,7513,63-
22 ene 202413,7413,7513,6613,7513,64600
19 ene 202413,6313,6313,6313,6313,51-
18 ene 202413,7113,7113,6713,6713,56100
17 ene 202413,9113,9113,9113,9113,79-
16 ene 202414,3314,3314,3314,3314,21-
15 ene 202414,6914,6914,6914,6914,56-
12 ene 202414,6914,6914,6914,6914,56-
11 ene 202414,6814,9514,6814,7714,65330
10 ene 202414,6814,6814,6614,6614,5323
09 ene 202414,7114,7114,7114,7114,59-
08 ene 202414,7414,7914,7414,7914,66300
05 ene 202415,0115,2415,0115,2415,11370
04 ene 202415,4715,4715,4715,4715,34-
03 ene 202414,9814,9814,9814,9814,85-
02 ene 202414,9714,9714,9714,9714,84-
29 dic 202314,9115,1914,9114,9914,8615
28 dic 202315,1515,1515,1515,1515,02-
27 dic 202315,3815,3815,3815,3815,25-
22 dic 202315,1115,1115,1115,1114,98-
21 dic 202315,0215,0215,0215,0214,89-
20 dic 202315,1815,1815,1815,1815,05-
19 dic 202314,8014,8014,8014,8014,68-
18 dic 202314,8214,8214,8214,8214,69-
15 dic 202315,0715,0715,0715,0714,94-
14 dic 202314,6515,1614,6515,1615,031000
14 dic 20230.14 Dividendo
13 dic 202314,3314,3314,3314,3314,07-
12 dic 202314,9314,9314,9314,9314,66-
11 dic 202315,1615,1614,9614,9614,69500
08 dic 202314,9214,9214,9214,9214,65-
07 dic 202315,0215,0214,8414,8414,571000
06 dic 202315,3215,3215,3215,3215,04-
05 dic 202315,6715,6715,6715,6715,38-
04 dic 202315,9915,9915,9915,9915,70-
01 dic 202316,2316,2316,2316,2315,93-
30 nov 202316,0616,0616,0616,0615,77-
29 nov 202315,9215,9215,9215,9215,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...