Mercados españoles cerrados en 3 hrs 25 min

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,74-1,01 (-5,13%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202318,7418,7418,7418,7418,7480
02 oct 202319,7519,7519,7519,7519,75-
29 sept 202319,7419,7419,7419,7419,74-
28 sept 202319,9119,9119,9119,9119,91-
27 sept 202319,2019,2019,2019,2019,20-
26 sept 202318,7918,7918,7918,7918,79-
25 sept 202318,3618,3618,3618,3618,36-
22 sept 202318,4218,4218,4218,4218,42-
21 sept 202318,7218,7218,7218,7218,72-
20 sept 202318,8818,8818,8818,8818,88-
19 sept 202319,3019,3019,3019,3019,30-
18 sept 202319,4219,4219,4219,4219,42-
15 sept 202319,6119,6119,6119,6119,61-
14 sept 202318,8618,8618,8618,8618,86-
14 sept 20230.14 Dividendo
13 sept 202319,0219,1119,0219,1118,9780
12 sept 202318,6119,0818,6119,0818,94100
11 sept 202318,8218,8218,8218,8218,68-
08 sept 202318,7718,7718,7718,7718,63-
07 sept 202318,7018,7018,7018,7018,56-
06 sept 202318,6118,6118,6118,6118,48-
05 sept 202318,4318,4318,4318,4318,29-
04 sept 202318,4318,4318,4318,4318,29-
01 sept 202318,2518,2518,2518,2518,11-
31 ago 202317,9317,9317,9317,9317,79-
30 ago 202317,7817,7817,7417,7417,6150
29 ago 202317,3317,3317,3317,3317,20-
28 ago 202317,2417,7217,2417,7217,5983
25 ago 202317,0817,0817,0817,0816,96-
24 ago 202317,2217,2417,2217,2417,11300
23 ago 202317,4617,4617,4617,4617,33-
22 ago 202317,3817,3817,3817,3817,25-
21 ago 202317,6917,6917,6917,6917,56-
18 ago 202317,7017,7017,7017,7017,57-
17 ago 202317,6117,6117,6117,6117,48-
16 ago 202317,4817,8817,4817,8817,75600
15 ago 202317,8817,8817,8817,8817,75-
14 ago 202317,7217,7217,7217,7217,59-
11 ago 202317,4617,4617,4617,4617,33-
10 ago 202317,5217,5217,5217,5217,39-
09 ago 202317,3617,3617,3617,3617,23-
08 ago 202317,1917,2517,1917,2517,12200
07 ago 2023------
04 ago 202317,1917,1917,1917,1917,06-
03 ago 202316,7916,7916,7916,7916,67-
02 ago 202317,2917,2917,2917,2917,16-
01 ago 202317,0717,0916,9416,9416,811406
31 jul 202316,9616,9616,9616,9616,83-
28 jul 202316,6516,6516,6516,6516,52-
27 jul 202316,2117,1116,2117,1116,98200
26 jul 202316,1816,1816,1816,1816,06-
25 jul 202316,0516,5016,0516,5016,38500
24 jul 202315,4915,4915,4915,4915,38-
21 jul 202315,3115,3115,3115,3115,19-
20 jul 202315,1015,1015,1015,1014,99-
19 jul 202315,1515,2015,1515,2015,09100
18 jul 202314,9114,9114,9114,9114,80-
17 jul 202315,0915,2815,0915,2815,161
14 jul 202315,5815,5815,5815,5815,47-
13 jul 202315,5115,5115,5115,5115,39-
12 jul 202315,8515,8515,8515,8515,74-
11 jul 202315,6715,6715,6715,6715,56-
10 jul 202315,6115,6115,6115,6115,50-
07 jul 202315,3315,3315,3315,3315,22-
06 jul 202315,6315,6315,6315,6315,51-
05 jul 202315,8215,8215,8215,8215,70-
04 jul 202315,6815,6815,6815,6815,57-
03 jul 202315,4115,4115,4115,4115,30-
30 jun 202315,2415,2415,2415,2415,13-
29 jun 202315,0815,3715,0815,3715,26400
28 jun 202314,9714,9714,9714,9714,86-
27 jun 202315,0815,0815,0815,0814,97-
26 jun 202314,6014,6014,6014,6014,49-
23 jun 202314,6814,6814,6814,6814,57-
22 jun 202315,0915,0915,0915,0914,98-
21 jun 202314,9114,9114,9114,9114,80-
20 jun 202315,1015,1015,1015,1014,99-
19 jun 202314,9614,9614,9614,9614,85-
16 jun 202315,3715,3715,3715,3715,26-
15 jun 202315,1815,1815,1815,1815,07-
14 jun 202315,6816,0115,6816,0115,9014
14 jun 20230.14 Dividendo
13 jun 202315,3815,3815,3815,3815,13-
12 jun 2023------
09 jun 202315,8715,8715,8715,8715,61-
08 jun 202316,2416,2416,2416,2415,97-
07 jun 202316,1016,1016,1016,1015,84-
06 jun 202315,6416,2415,6416,0215,763909
05 jun 202315,8416,1415,8416,0515,792740
02 jun 202315,2915,8915,2615,8915,63160
01 jun 2023------
31 may 202315,0615,0614,9414,9414,701000
30 may 202315,4315,4315,2715,2715,02300
29 may 202315,4415,4415,4415,4415,19-
26 may 202315,0915,0915,0915,0914,84-
25 may 202315,5415,5415,5415,5415,29-
24 may 202315,4315,4315,4315,4315,18-
23 may 2023------
22 may 202314,9514,9514,9514,9514,70-
19 may 202315,2515,2915,2515,2915,04100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...