Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
9.229,00 -90,00 (-0,97%) Euro Stoxx 50
4.106,76 -30,87 (-0,75%) Dólar/Euro
1,0473 -0,0008 (-0,07%) Petróleo Brent
90,17 -0,54 (-0,60%) Oro
1.842,70 -4,50 (-0,24%) Bitcoin EUR
26.325,01 -642,38 (-2,38%)
Cenovus Energy Inc. (CXD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | 80 |
| 02 oct 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 29 sept 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 28 sept 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 27 sept 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 26 sept 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 25 sept 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 22 sept 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 21 sept 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 20 sept 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 19 sept 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 sept 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 15 sept 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 14 sept 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 14 sept 2023 | 0.14 Dividendo | |||||
| 13 sept 2023 | 19,02 | 19,11 | 19,02 | 19,11 | 18,97 | 80 |
| 12 sept 2023 | 18,61 | 19,08 | 18,61 | 19,08 | 18,94 | 100 |
| 11 sept 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,68 | - |
| 08 sept 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,63 | - |
| 07 sept 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,56 | - |
| 06 sept 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,48 | - |
| 05 sept 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,29 | - |
| 04 sept 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,29 | - |
| 01 sept 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,11 | - |
| 31 ago 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,79 | - |
| 30 ago 2023 | 17,78 | 17,78 | 17,74 | 17,74 | 17,61 | 50 |
| 29 ago 2023 | 17,33 | 17,33 | 17,33 | 17,33 | 17,20 | - |
| 28 ago 2023 | 17,24 | 17,72 | 17,24 | 17,72 | 17,59 | 83 |
| 25 ago 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 16,96 | - |
| 24 ago 2023 | 17,22 | 17,24 | 17,22 | 17,24 | 17,11 | 300 |
| 23 ago 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,33 | - |
| 22 ago 2023 | 17,38 | 17,38 | 17,38 | 17,38 | 17,25 | - |
| 21 ago 2023 | 17,69 | 17,69 | 17,69 | 17,69 | 17,56 | - |
| 18 ago 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,57 | - |
| 17 ago 2023 | 17,61 | 17,61 | 17,61 | 17,61 | 17,48 | - |
| 16 ago 2023 | 17,48 | 17,88 | 17,48 | 17,88 | 17,75 | 600 |
| 15 ago 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,75 | - |
| 14 ago 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,59 | - |
| 11 ago 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,33 | - |
| 10 ago 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,39 | - |
| 09 ago 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,23 | - |
| 08 ago 2023 | 17,19 | 17,25 | 17,19 | 17,25 | 17,12 | 200 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 17,06 | - |
| 03 ago 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,67 | - |
| 02 ago 2023 | 17,29 | 17,29 | 17,29 | 17,29 | 17,16 | - |
| 01 ago 2023 | 17,07 | 17,09 | 16,94 | 16,94 | 16,81 | 1406 |
| 31 jul 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,83 | - |
| 28 jul 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,52 | - |
| 27 jul 2023 | 16,21 | 17,11 | 16,21 | 17,11 | 16,98 | 200 |
| 26 jul 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 16,06 | - |
| 25 jul 2023 | 16,05 | 16,50 | 16,05 | 16,50 | 16,38 | 500 |
| 24 jul 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,38 | - |
| 21 jul 2023 | 15,31 | 15,31 | 15,31 | 15,31 | 15,19 | - |
| 20 jul 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,99 | - |
| 19 jul 2023 | 15,15 | 15,20 | 15,15 | 15,20 | 15,09 | 100 |
| 18 jul 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,80 | - |
| 17 jul 2023 | 15,09 | 15,28 | 15,09 | 15,28 | 15,16 | 1 |
| 14 jul 2023 | 15,58 | 15,58 | 15,58 | 15,58 | 15,47 | - |
| 13 jul 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,39 | - |
| 12 jul 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,74 | - |
| 11 jul 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,56 | - |
| 10 jul 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,50 | - |
| 07 jul 2023 | 15,33 | 15,33 | 15,33 | 15,33 | 15,22 | - |
| 06 jul 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,51 | - |
| 05 jul 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 15,70 | - |
| 04 jul 2023 | 15,68 | 15,68 | 15,68 | 15,68 | 15,57 | - |
| 03 jul 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,30 | - |
| 30 jun 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 15,13 | - |
| 29 jun 2023 | 15,08 | 15,37 | 15,08 | 15,37 | 15,26 | 400 |
| 28 jun 2023 | 14,97 | 14,97 | 14,97 | 14,97 | 14,86 | - |
| 27 jun 2023 | 15,08 | 15,08 | 15,08 | 15,08 | 14,97 | - |
| 26 jun 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,49 | - |
| 23 jun 2023 | 14,68 | 14,68 | 14,68 | 14,68 | 14,57 | - |
| 22 jun 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,98 | - |
| 21 jun 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,80 | - |
| 20 jun 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,99 | - |
| 19 jun 2023 | 14,96 | 14,96 | 14,96 | 14,96 | 14,85 | - |
| 16 jun 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 15,26 | - |
| 15 jun 2023 | 15,18 | 15,18 | 15,18 | 15,18 | 15,07 | - |
| 14 jun 2023 | 15,68 | 16,01 | 15,68 | 16,01 | 15,90 | 14 |
| 14 jun 2023 | 0.14 Dividendo | |||||
| 13 jun 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,13 | - |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 15,87 | 15,87 | 15,87 | 15,87 | 15,61 | - |
| 08 jun 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 15,97 | - |
| 07 jun 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 15,84 | - |
| 06 jun 2023 | 15,64 | 16,24 | 15,64 | 16,02 | 15,76 | 3909 |
| 05 jun 2023 | 15,84 | 16,14 | 15,84 | 16,05 | 15,79 | 2740 |
| 02 jun 2023 | 15,29 | 15,89 | 15,26 | 15,89 | 15,63 | 160 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 15,06 | 15,06 | 14,94 | 14,94 | 14,70 | 1000 |
| 30 may 2023 | 15,43 | 15,43 | 15,27 | 15,27 | 15,02 | 300 |
| 29 may 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,19 | - |
| 26 may 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,84 | - |
| 25 may 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,29 | - |
| 24 may 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,18 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 14,95 | 14,95 | 14,95 | 14,95 | 14,70 | - |
| 19 may 2023 | 15,25 | 15,29 | 15,25 | 15,29 | 15,04 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
