Mercados españoles cerrados

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,05+0,41 (+2,30%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202418,0518,0518,0518,0518,05-
25 jul 202417,6417,6417,6417,6417,64-
24 jul 202417,7617,7617,7617,7617,76-
23 jul 202418,1718,1718,1718,1718,17-
22 jul 202418,1718,1718,1718,1718,17-
19 jul 202418,3618,3618,3618,3618,36-
18 jul 202418,6618,7518,6618,7518,75527
17 jul 202418,5018,5018,5018,5018,50-
16 jul 202418,6818,6818,6818,6818,68-
15 jul 202418,1018,1018,1018,1018,10-
12 jul 202418,1018,1018,1018,1018,10-
11 jul 202418,0218,0218,0218,0218,02-
10 jul 202417,5317,5317,5317,5317,53-
09 jul 202417,9217,9217,8917,8917,89500
08 jul 202417,9018,0517,9018,0518,051000
05 jul 202418,5618,5618,5618,5618,56-
04 jul 202418,4318,4318,4318,4318,43-
03 jul 202418,6218,6218,6218,6218,62-
02 jul 202418,2718,2718,2718,2718,27-
01 jul 202418,1818,1818,1818,1818,18-
28 jun 202418,2718,2718,2718,2718,27-
27 jun 202417,9417,9417,9417,9417,94-
26 jun 202417,9517,9517,9517,9517,95-
25 jun 202417,7417,7417,7417,7417,74-
24 jun 202417,2717,2717,2717,2717,27-
21 jun 202417,3917,3917,3917,3917,39-
20 jun 202417,2517,5917,2517,5917,59250
19 jun 202417,2217,2217,2217,2217,22-
18 jun 202416,7516,9716,7516,9716,97-
17 jun 202416,8316,9016,8316,9016,90380
14 jun 202416,9117,2316,8816,8816,88806
14 jun 20240.18 Dividendo
13 jun 202417,5417,5417,5417,5417,36-
12 jun 202417,8817,8817,8817,8817,70-
11 jun 202417,7817,7817,7817,7817,60-
10 jun 202417,4817,8417,4817,8417,661000
07 jun 202417,3417,3417,3417,3417,16-
06 jun 202417,3617,4217,3617,4217,24518
05 jun 202417,4517,4517,4517,4517,27-
04 jun 202417,6517,6517,6517,6517,47-
03 jun 202418,9218,9218,9218,9218,72-
31 may 202418,8218,8218,8218,8218,62-
30 may 202418,9318,9318,9318,9318,74-
29 may 202419,1519,1519,1519,1518,96-
28 may 202418,7018,7018,7018,7018,50-
27 may 202418,5818,5818,5818,5818,39-
24 may 202418,2518,2518,2518,2518,07-
23 may 202418,2118,2118,2118,2118,02-
22 may 202418,3818,3818,3818,3818,19-
21 may 202418,7318,7318,7318,7318,54268
20 may 202418,4318,4318,4318,4318,24-
17 may 202418,2418,2418,2418,2418,05-
16 may 202418,3718,3718,3718,3718,19-
16 may 20240.135 Dividendo
15 may 202418,5618,5618,5618,5618,24-
14 may 202418,7418,7418,7418,7418,42-
13 may 202418,8418,8418,8418,8418,51-
10 may 202419,2519,2519,2519,2518,92-
09 may 202419,1519,1519,1519,1518,82-
08 may 202418,9019,2418,9019,2418,91480
07 may 202419,0319,0319,0319,0318,70-
06 may 202419,3119,3119,3119,3118,974
03 may 202419,1019,1019,1019,1018,77-
02 may 202419,0519,0519,0519,0518,72-
30 abr 202420,0220,0220,0220,0219,67-
29 abr 202419,7119,7119,7119,7119,37-
26 abr 202419,6919,6919,6919,6919,34-
25 abr 202419,6320,0319,6320,0319,68100
24 abr 202419,7119,7119,7119,7119,36-
23 abr 202419,6419,6419,6419,6419,30-
22 abr 202419,1919,1919,1919,1918,86-
19 abr 202419,5519,5519,5519,5519,21-
18 abr 202419,2019,2019,2019,2018,87-
17 abr 202419,1719,1719,1719,1718,84-
16 abr 202419,3319,3319,2719,3018,96347
15 abr 202419,4219,4219,4219,4219,08-
12 abr 202419,5420,0119,5420,0119,6743
11 abr 202420,4020,4019,8519,8519,501200
10 abr 202419,5719,5719,5719,5719,23-
09 abr 202419,5619,5619,5619,5619,22-
08 abr 202419,7119,7119,7119,7119,36180
05 abr 202419,3619,8019,3619,8019,46750
04 abr 202419,1919,9019,1919,3819,04930
03 abr 202418,8119,4018,8119,3519,011975
02 abr 202418,5918,5918,5918,5918,26-
28 mar 202418,2718,2718,2718,2717,95-
27 mar 202418,0918,1818,0918,1817,86320
26 mar 202418,1718,4518,1718,4518,13108
25 mar 202417,8217,8217,8217,8217,51-
22 mar 202417,7417,7417,7417,7417,43-
21 mar 202417,5217,5217,5217,5217,22-
20 mar 202417,4417,4417,4417,4417,14-
19 mar 202417,3517,3517,3517,3517,05-
18 mar 202417,0917,0917,0917,0916,79-
15 mar 202417,0217,0217,0217,0216,72-
14 mar 202416,6816,6816,6816,6816,39-
14 mar 20240.14 Dividendo
13 mar 202416,3916,3916,3916,3915,97-
12 mar 202416,2016,2916,2016,2915,8735
11 mar 202416,0416,0416,0416,0415,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...