Mercados españoles cerrados en 6 hrs 7 min

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,35-0,08 (-0,48%)
A partir del 08:01AM CET. Mercado abierto.
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202217,3517,3517,3517,3517,35350
07 dic 202217,4317,4317,4317,4317,43-
06 dic 202218,1318,1318,1318,1318,13-
05 dic 202218,7118,7118,7118,7118,71-
02 dic 202218,4218,4218,4218,4218,42-
01 dic 202218,7918,7918,7918,7918,79-
30 nov 202219,5519,7019,5519,7019,70350
29 nov 202218,9918,9918,9918,9918,99-
28 nov 202218,8918,8918,8918,8918,89-
25 nov 202219,3919,3919,3919,3919,39-
24 nov 202219,2519,2519,2519,2519,25-
23 nov 202219,7419,7419,7419,7419,74-
22 nov 202219,0719,7119,0719,7119,7138
21 nov 202219,4019,4618,3218,3218,322243
18 nov 202219,7819,7819,7819,7819,78-
17 nov 202219,9219,9219,9219,9219,9225
17 nov 20220.114 Dividendo
16 nov 202220,3820,3820,3820,3820,27-
15 nov 202220,3920,7720,3920,7720,66500
14 nov 202220,9020,9020,9020,9020,78-
11 nov 202220,6720,8020,6720,8020,6823
10 nov 202219,7619,7619,7619,7619,65-
09 nov 202220,9220,9220,9220,9220,80-
08 nov 202220,8920,8920,8920,8920,77-
07 nov 202220,8121,4420,8121,4421,3237
04 nov 202221,8122,2221,5921,5921,472231
03 nov 202220,4020,4020,4020,4020,29-
02 nov 202220,8020,8020,8020,8020,68-
01 nov 202220,5520,7520,5520,7520,63200
31 oct 202219,6620,7519,6620,7520,631400
28 oct 202219,6419,6419,6419,6419,53-
27 oct 202219,6119,6119,6119,6119,50-
26 oct 202219,3219,3219,3219,3219,21-
25 oct 202219,1519,3419,1519,3419,23760
24 oct 202218,8019,5118,8019,5119,409
21 oct 202218,4918,4918,4918,4918,38-
20 oct 202218,1518,1518,1518,1518,05-
19 oct 202217,2517,2517,2517,2517,16-
18 oct 202217,1217,1217,1217,1217,03-
17 oct 202216,9417,3116,9417,3117,21270
14 oct 202217,8617,8617,8617,8617,76-
13 oct 202217,5217,5217,5217,5217,42-
12 oct 202217,5617,5617,5617,5617,46-
11 oct 202218,0718,0717,6917,6917,5920
10 oct 202218,9119,5018,0918,2818,182177
07 oct 202218,6519,6018,6519,5419,43200
06 oct 202218,5718,5718,5718,5718,4610
05 oct 202217,1917,5017,1917,5017,40510
04 oct 202216,7516,7516,7516,7516,65-
03 oct 202215,8016,6515,8016,6516,56200
30 sept 202215,6815,6815,6815,6815,59-
29 sept 202215,9515,9515,9515,9515,86-
28 sept 202215,2216,1615,2216,1616,072590
27 sept 202215,2215,2215,2215,2215,13-
26 sept 202215,7015,7015,5515,5515,461200
23 sept 202217,1617,1617,1617,1617,06-
22 sept 202217,8017,8017,8017,8017,70-
21 sept 202218,3018,3018,3018,3018,20-
20 sept 202218,5618,5618,4118,4118,31500
19 sept 202218,3418,6318,3418,6318,53112
16 sept 202218,6718,6718,6718,6718,56-
15 sept 202219,4019,4019,4019,4019,29-
14 sept 202218,4718,4718,4718,4018,30-
14 sept 20220.105 Dividendo
13 sept 202218,4018,4018,4018,0517,84-
12 sept 202217,6217,6217,6217,6217,42-
09 sept 202217,6217,6217,6217,6217,42-
08 sept 202217,5917,5917,5917,5917,39-
07 sept 202218,0618,0618,0618,0617,86-
06 sept 202219,0819,0819,0819,0818,86150
05 sept 202218,9618,9618,8918,8918,67245
02 sept 202218,4419,2518,4419,2519,0325
01 sept 202218,5218,5218,5218,5218,31-
31 ago 202218,6418,6418,6418,6418,43-
30 ago 202219,7119,7118,9918,9918,7780
29 ago 202219,3419,3519,3419,3519,1315
26 ago 202219,6319,9319,3019,3019,08930
25 ago 202219,3619,3619,3619,3619,14-
24 ago 202219,0019,6419,0019,5019,28950
23 ago 202218,3319,1318,3319,1318,91500
22 ago 202218,0518,0518,0518,0517,85-
19 ago 202218,5718,7618,1618,2418,031338
18 ago 202217,5418,3117,5418,3118,102010
17 ago 202217,4517,4517,4517,4517,25-
16 ago 202217,5317,9617,5117,9617,76638
15 ago 202217,9317,9317,5217,5217,3230
12 ago 202217,8617,8617,8217,8217,6260
11 ago 202216,7518,0316,7518,0117,81350
10 ago 202216,3916,3916,3916,3916,212289
09 ago 202216,6516,6516,6116,6116,4215
08 ago 202216,1416,3516,1416,3516,16424
05 ago 202216,2716,2716,2116,2116,02350
04 ago 202217,2017,5517,2017,5517,351111
03 ago 202218,0618,0618,0618,0617,86-
02 ago 202217,9317,9317,9317,9317,73-
01 ago 202218,4118,4117,9817,9817,771315
29 jul 202218,5518,5518,5518,5518,34-
28 jul 202217,9617,9617,9617,9617,763
27 jul 202217,2017,2017,2017,2017,00-
26 jul 202217,3717,3717,3717,3717,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...