Mercados españoles cerrados

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,18+0,18 (+1,08%)
Al cierre: 03:38PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202216,8417,1816,8417,1817,1840
23 jun 202217,9818,5217,0017,0017,002240
22 jun 2022------
21 jun 202218,3618,3618,3618,3618,36-
20 jun 202217,9017,9017,9017,9017,90-
17 jun 202218,9018,9017,8917,8917,89215
16 jun 202220,4320,4319,4119,4119,41207
15 jun 202221,1221,1221,1221,1221,12-
14 jun 202221,5121,5221,5121,5121,511131
14 jun 20220.105 Dividendo
13 jun 202222,0022,0021,2921,6521,541276
10 jun 202222,7322,7322,6822,6822,57173
09 jun 202222,7022,7022,7022,7022,59-
08 jun 202222,9223,6422,7422,7522,641540
07 jun 202222,1722,6722,1722,6722,56182
06 jun 202222,0522,5122,0522,5122,40568
03 jun 202221,8422,2721,8422,2122,101126
02 jun 202221,9222,3521,9222,2222,11314
01 jun 202221,5422,1621,5421,8721,76150
31 may 202221,7422,2521,4921,4921,382010
30 may 202221,5021,5021,5021,5021,40150
27 may 202220,5020,6820,5020,5920,50283
26 may 202220,3520,6020,3520,6020,50250
25 may 202220,1120,3720,1120,3720,27794
24 may 202220,3320,3320,2520,2520,1515
23 may 202220,0120,0120,0120,0119,92-
20 may 202219,7420,4519,7420,4520,351000
19 may 202219,7019,7819,7019,7819,6950
18 may 202219,9920,3419,9920,1520,051780
17 may 202219,5819,5819,5819,5819,49-
16 may 202218,9619,8918,9619,7019,611640
13 may 202218,2818,2818,2818,2818,19-
12 may 202218,1218,1218,1218,1218,04-
11 may 202218,1118,6618,1118,6618,5720
10 may 202217,7018,0517,7018,0517,97850
09 may 202219,1019,1017,8617,8617,7780
06 may 202219,1419,1418,9918,9918,905
05 may 202219,0619,4619,0619,4619,378
04 may 202218,4319,0418,4318,7318,64551
03 may 202217,5818,0017,5218,0017,9180
02 may 202217,3217,3217,3217,3217,24-
29 abr 202218,3118,3117,9417,9417,85413
28 abr 202216,8417,3516,8417,3517,2775
27 abr 202215,5416,9415,5416,9416,8650
26 abr 202215,2315,2315,2315,2315,16-
25 abr 202215,7515,7515,7515,7515,67-
22 abr 202215,7515,7515,7515,7515,67-
21 abr 202216,8716,8716,8716,8716,78-
20 abr 202216,5316,6516,5316,6516,57700
19 abr 202216,5616,6916,5616,6916,6140
14 abr 202215,7416,3515,7416,3516,27301
13 abr 202215,6416,2415,6416,2416,16-
12 abr 202215,2715,2715,2715,2715,20-
11 abr 202215,7915,7915,1915,1915,12200
08 abr 202215,2315,6015,2315,6015,53-
07 abr 202215,1415,1415,1215,1215,05500
06 abr 202216,0216,3016,0216,3016,22313
05 abr 202216,0216,1315,8416,1316,05447
04 abr 202215,5015,5015,5015,5015,4311
01 abr 202214,5114,5114,5114,5114,44-
31 mar 202214,2014,2014,2014,2014,13-
30 mar 202214,9615,0414,9615,0414,97500
29 mar 202215,1815,1815,1815,1815,11-
28 mar 202214,6414,8414,6414,7814,71708
25 mar 202214,7115,2414,6515,2415,17400
24 mar 202214,4214,7114,4214,7114,64-
23 mar 202214,5014,7614,5014,7514,68-
22 mar 202214,7914,7914,7914,7914,72-
21 mar 202214,4514,4514,4514,4514,38-
18 mar 202214,3414,3413,9213,9213,85210
17 mar 202213,8014,0513,8013,8813,812035
16 mar 202214,0814,0814,0814,0814,02-
15 mar 202212,7112,9912,7112,9912,93615
14 mar 202214,5514,5513,6813,6813,61360
14 mar 20220.035 Dividendo
11 mar 202214,5414,6914,5414,6914,581184
10 mar 202214,2214,6914,2214,6914,58600
09 mar 202215,2415,2414,5314,5314,42160
08 mar 202215,6215,6215,0515,2615,15635
07 mar 202215,1315,4315,1315,4315,31200
04 mar 202214,0514,0514,0514,0513,95-
03 mar 202214,2014,4014,1914,1914,09638
02 mar 202214,4514,4514,1314,1314,031109
01 mar 202214,1614,3014,1614,1614,061509
28 feb 202214,0014,0113,7514,0113,91950
25 feb 202213,6113,6113,1713,3313,231160
24 feb 202214,1114,1513,5213,5213,42348
23 feb 202213,3913,6513,3913,6513,55-
22 feb 202213,4713,9113,4713,9113,81250
21 feb 202213,3913,3913,3913,3913,30-
18 feb 202213,7113,7813,7113,7813,68-
17 feb 202213,9214,0213,8013,8013,70128
16 feb 202213,7914,0513,7813,7813,68469
15 feb 202213,6613,6613,4813,5613,46150
14 feb 202214,0214,1913,8213,9313,8381
11 feb 202213,1713,1713,1713,1713,08-
10 feb 202212,8913,7012,8913,7013,60542
09 feb 202212,4012,6012,4012,6012,51-
08 feb 202213,3913,3912,9712,9712,87644
07 feb 202213,2613,3313,2613,3313,23376
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...