Mercados españoles abiertos en 2 hrs 15 min

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,09+0,42 (+3,28%)
Al cierre: 04:42PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202212,8813,0912,8813,0913,09540
25 ene 202212,2512,6812,1112,6812,68540
24 ene 202212,4512,4511,7211,7211,72800
21 ene 202212,6812,7412,6812,7412,74200
20 ene 202213,0813,1713,0613,1713,17980
19 ene 202213,1413,4113,1413,2513,25590
18 ene 202213,3713,4613,1413,1413,141000
17 ene 202213,0213,0213,0213,0213,02-
14 ene 202212,5912,7612,5912,6112,6145
13 ene 202212,4812,4812,4612,4612,46-
12 ene 202212,3112,6812,3112,6412,641160
11 ene 202211,9312,2411,9312,2412,24530
10 ene 202211,9912,0611,9912,0312,0314
07 ene 202212,1412,1411,8811,8811,88980
06 ene 202211,3212,1211,3212,1012,104705
05 ene 202211,2411,5011,2411,5011,50980
04 ene 202211,0911,4111,0911,4111,41-
03 ene 202210,7111,1610,7111,1611,162200
30 dic 202110,6810,6810,6810,6810,68-
29 dic 202110,9110,9110,7010,7010,70-
28 dic 202111,0011,1411,0011,0411,043505
27 dic 202110,4010,4710,4010,4410,44-
23 dic 202110,5010,6510,5010,5810,58-
22 dic 202110,3310,4110,3310,4110,41-
21 dic 20219,799,799,799,799,79-
20 dic 20219,989,989,549,559,55-
17 dic 202110,3210,3210,3210,3210,32-
16 dic 202110,3210,6710,3210,6710,6778
15 dic 202110,3510,3510,3510,3510,35-
14 dic 202110,4010,4010,4010,4010,40-
14 dic 20210.035 Dividendo
13 dic 202110,8910,8910,8910,8910,86-
10 dic 202110,7610,7610,7610,7610,73-
09 dic 202111,1111,1111,0111,0110,97-
08 dic 202111,2611,3011,2611,3011,26-
07 dic 202110,8810,8810,8810,8810,85-
06 dic 202110,5510,6910,5510,6910,6580
03 dic 202110,6010,6010,5010,5010,47468
02 dic 202110,3110,3110,3110,3110,28-
01 dic 202110,5910,5910,5910,5910,55-
30 nov 202110,8510,8510,8210,8210,79820
29 nov 202110,8610,8610,8610,8610,83-
26 nov 202110,3010,7010,3010,7010,67300
25 nov 202111,5411,5411,5411,5411,50-
24 nov 202111,3111,7511,3111,6211,58809
23 nov 202110,6210,6210,6210,6210,58-
22 nov 202110,6510,6610,6510,6610,6290
19 nov 202111,1511,1510,6510,6510,623065
18 nov 202110,8811,0810,8811,0811,051
17 nov 202110,8310,9210,8310,9210,88500
16 nov 202110,9310,9310,9310,9310,89-
15 nov 202111,0111,0110,8410,8410,81-
12 nov 202111,0611,0611,0511,0511,02-
11 nov 202110,9511,2510,9511,2511,21-
10 nov 202111,2711,3711,1011,1011,06832
09 nov 202111,1411,3311,1411,3111,271000
08 nov 202110,7511,3810,7511,3811,341100
05 nov 202110,5210,5810,5210,5810,55-
04 nov 202110,3910,7910,3910,7910,75800
03 nov 202110,2610,2610,2610,2610,23-
02 nov 202110,4310,5410,3610,3610,33200
01 nov 202110,2910,5310,2910,5310,492000
29 oct 202110,1110,2210,1110,1610,126274
28 oct 20219,829,889,829,889,84-
27 oct 202110,1510,1510,0210,029,9810
26 oct 202110,2010,2010,1710,1710,14-
25 oct 20219,9610,219,9610,2110,18-
22 oct 20219,9010,019,9010,019,98-
21 oct 20219,919,989,919,989,95-
20 oct 20219,899,899,869,869,83-
19 oct 20219,789,819,789,819,77-
18 oct 20219,9410,139,9410,1210,091284
15 oct 202110,0110,3010,0110,3010,27-
14 oct 20219,629,979,629,929,8915
13 oct 20219,809,809,699,699,65160
12 oct 20219,839,979,649,649,60394
11 oct 20219,6610,109,6610,1010,072000
08 oct 20219,359,769,359,769,731500
07 oct 20219,019,409,019,409,37200
06 oct 20219,409,409,029,028,99350
05 oct 20218,919,108,919,109,07-
04 oct 20218,598,598,598,598,56-
01 oct 20218,608,608,608,608,58-
30 sept 20218,598,598,598,598,56-
29 sept 20218,338,378,338,378,34-
28 sept 20218,378,378,378,378,35-
27 sept 20218,098,558,098,558,52500
24 sept 20218,098,098,098,098,06-
23 sept 20217,717,717,717,717,69-
22 sept 20217,147,147,147,147,12-
21 sept 20217,117,257,117,257,22-
20 sept 20217,277,277,007,006,98-
17 sept 20217,467,467,437,437,40-
16 sept 20217,637,637,637,637,60-
15 sept 20217,157,517,157,517,49689
14 sept 20217,407,527,407,527,49-
14 sept 20210.0175 Dividendo
13 sept 20217,037,237,037,237,19-
10 sept 20217,007,217,007,217,17-
09 sept 20217,037,037,037,036,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...