Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.200,99 +2.037,62 (+3,50%)
Cenovus Energy Inc. (CXD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 18 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 17 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 16 abr 2024 | 19,33 | 19,33 | 19,27 | 19,30 | 19,30 | 347 |
| 15 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 abr 2024 | 19,54 | 20,01 | 19,54 | 20,01 | 20,01 | 43 |
| 11 abr 2024 | 20,40 | 20,40 | 19,85 | 19,85 | 19,85 | 1200 |
| 10 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 09 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 08 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | 180 |
| 05 abr 2024 | 19,36 | 19,80 | 19,36 | 19,80 | 19,80 | 750 |
| 04 abr 2024 | 19,19 | 19,90 | 19,19 | 19,38 | 19,38 | 930 |
| 03 abr 2024 | 18,81 | 19,40 | 18,81 | 19,35 | 19,35 | 1975 |
| 02 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 28 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 27 mar 2024 | 18,09 | 18,18 | 18,09 | 18,18 | 18,18 | 320 |
| 26 mar 2024 | 18,17 | 18,45 | 18,17 | 18,45 | 18,45 | 108 |
| 25 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 22 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 21 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 20 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 19 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 18 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 15 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 14 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 14 mar 2024 | 0.14 Dividendo | |||||
| 13 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,25 | - |
| 12 mar 2024 | 16,20 | 16,29 | 16,20 | 16,29 | 16,15 | 35 |
| 11 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,90 | - |
| 08 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,18 | - |
| 07 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,09 | - |
| 06 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,89 | - |
| 05 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,73 | - |
| 04 mar 2024 | 16,16 | 16,16 | 16,05 | 16,05 | 15,92 | 500 |
| 01 mar 2024 | 16,01 | 16,01 | 16,00 | 16,00 | 15,86 | 500 |
| 29 feb 2024 | 15,76 | 15,76 | 15,71 | 15,71 | 15,58 | 100 |
| 28 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,87 | - |
| 27 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,07 | 270 |
| 26 feb 2024 | 16,07 | 16,25 | 16,07 | 16,25 | 16,11 | 10 |
| 23 feb 2024 | 16,06 | 16,40 | 16,06 | 16,32 | 16,18 | 945 |
| 22 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,87 | - |
| 21 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,61 | - |
| 20 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,08 | - |
| 19 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,24 | 500 |
| 16 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,92 | - |
| 15 feb 2024 | 14,92 | 14,92 | 14,89 | 14,89 | 14,77 | 1450 |
| 14 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,85 | - |
| 13 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,20 | - |
| 12 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,77 | - |
| 09 feb 2024 | 14,94 | 15,27 | 14,94 | 15,27 | 15,14 | 100 |
| 08 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,51 | - |
| 07 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,41 | - |
| 06 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,36 | - |
| 05 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,46 | - |
| 02 feb 2024 | 14,75 | 15,06 | 14,75 | 15,06 | 14,93 | 350 |
| 01 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,76 | - |
| 31 ene 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,94 | - |
| 30 ene 2024 | 14,75 | 15,06 | 14,75 | 15,06 | 14,93 | 500 |
| 29 ene 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,67 | - |
| 26 ene 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,61 | 50 |
| 25 ene 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,93 | - |
| 24 ene 2024 | 13,82 | 14,04 | 13,82 | 14,04 | 13,92 | 17 |
| 23 ene 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,63 | - |
| 22 ene 2024 | 13,74 | 13,75 | 13,66 | 13,75 | 13,64 | 600 |
| 19 ene 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,51 | - |
| 18 ene 2024 | 13,71 | 13,71 | 13,67 | 13,67 | 13,56 | 100 |
| 17 ene 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,79 | - |
| 16 ene 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,21 | - |
| 15 ene 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,56 | - |
| 12 ene 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,56 | - |
| 11 ene 2024 | 14,68 | 14,95 | 14,68 | 14,77 | 14,65 | 330 |
| 10 ene 2024 | 14,68 | 14,68 | 14,66 | 14,66 | 14,53 | 23 |
| 09 ene 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,59 | - |
| 08 ene 2024 | 14,74 | 14,79 | 14,74 | 14,79 | 14,66 | 300 |
| 05 ene 2024 | 15,01 | 15,24 | 15,01 | 15,24 | 15,11 | 370 |
| 04 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,34 | - |
| 03 ene 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,85 | - |
| 02 ene 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,84 | - |
| 29 dic 2023 | 14,91 | 15,19 | 14,91 | 14,99 | 14,86 | 15 |
| 28 dic 2023 | 15,15 | 15,15 | 15,15 | 15,15 | 15,02 | - |
| 27 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,25 | - |
| 22 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 14,98 | - |
| 21 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,89 | - |
| 20 dic 2023 | 15,18 | 15,18 | 15,18 | 15,18 | 15,05 | - |
| 19 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,68 | - |
| 18 dic 2023 | 14,82 | 14,82 | 14,82 | 14,82 | 14,69 | - |
| 15 dic 2023 | 15,07 | 15,07 | 15,07 | 15,07 | 14,94 | - |
| 14 dic 2023 | 14,65 | 15,16 | 14,65 | 15,16 | 15,03 | 1000 |
| 14 dic 2023 | 0.14 Dividendo | |||||
| 13 dic 2023 | 14,33 | 14,33 | 14,33 | 14,33 | 14,07 | - |
| 12 dic 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,66 | - |
| 11 dic 2023 | 15,16 | 15,16 | 14,96 | 14,96 | 14,69 | 500 |
| 08 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,65 | - |
| 07 dic 2023 | 15,02 | 15,02 | 14,84 | 14,84 | 14,57 | 1000 |
| 06 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,04 | - |
| 05 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,38 | - |
| 04 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,70 | - |
| 01 dic 2023 | 16,23 | 16,23 | 16,23 | 16,23 | 15,93 | - |
| 30 nov 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,77 | - |
| 29 nov 2023 | 15,92 | 15,92 | 15,92 | 15,92 | 15,63 | - |
| *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.