Italia markets open in 5 hours 55 minutes

Canadian Natural Resources Limited (CNQ.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
104,90+1,03 (+0,99%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024104,06105,61103,63104,90104,902.290.541
06 mag 2024102,93104,50102,89103,87103,871.683.900
03 mag 2024102,91103,05101,38102,10102,101.916.700
02 mag 2024100,99103,97100,99102,39102,391.968.200
01 mag 2024103,70104,30102,79103,02103,022.452.100
30 apr 2024106,54106,66104,21104,32104,322.039.700
29 apr 2024106,09106,92105,79106,83106,832.768.700
26 apr 2024106,49106,89105,24106,52106,522.350.100
25 apr 2024104,82106,19104,27105,68105,682.275.100
24 apr 2024104,94105,87104,86105,43105,432.055.200
23 apr 2024104,25105,44103,67105,26105,265.343.200
22 apr 2024104,94106,13104,28105,17105,177.200.300
19 apr 2024105,70106,54105,24105,31105,314.484.200
18 apr 2024106,00106,83104,82105,84105,842.965.800
17 apr 2024106,94108,60105,90106,30106,302.614.400
16 apr 2024106,74108,15106,08107,03107,035.784.900
15 apr 2024109,05109,38106,32106,85106,856.637.700
12 apr 2024112,20112,83108,42109,04109,047.731.100
11 apr 2024112,45112,62109,14110,96110,967.048.600
10 apr 2024110,31112,99110,31112,61112,615.044.800
09 apr 2024109,63111,04109,30110,99110,994.090.000
08 apr 2024110,00110,35108,30109,66109,665.216.700
05 apr 2024108,50110,35107,57110,32110,327.813.400
04 apr 2024107,87108,74106,64108,53108,5312.405.500
03 apr 2024106,49107,86106,11107,43107,436.494.000
02 apr 2024105,00106,44104,36106,11106,114.985.700
01 apr 2024104,47105,10102,91104,69104,696.230.000
28 mar 2024103,10103,61102,45103,33103,336.705.400
27 mar 2024101,72102,95101,30102,44102,447.501.200
26 mar 2024102,87103,10102,03102,04102,046.193.000
25 mar 2024100,95103,07100,83102,95102,956.830.200
22 mar 2024100,50100,8999,95100,79100,793.288.200
21 mar 202499,39100,8799,39100,48100,485.154.000
20 mar 202498,84100,0798,8499,5299,528.568.700
19 mar 202499,55100,5299,4699,7499,744.705.900
18 mar 202498,5499,4898,0699,3699,3614.624.900
15 mar 202499,3999,7798,0298,2898,2823.050.400
14 mar 202498,9199,7798,6599,6199,6118.430.300
14 mar 20241.05 Dividendo
13 mar 202498,0199,9697,8099,5998,546.324.600
12 mar 202497,5097,6496,7397,2596,2218.076.100
11 mar 202496,3297,3095,6797,2696,2311.654.700
08 mar 202497,0297,8795,8196,7295,7016.585.900
07 mar 202497,4698,6396,8297,0596,039.592.300
06 mar 202498,4098,5096,5197,1196,098.900.900
05 mar 202496,0598,2395,5096,9695,9424.491.000
04 mar 202497,3597,8095,7295,7494,7314.180.000
01 mar 202495,0098,6994,9497,7096,6713.458.900
29 feb 202491,0994,8691,0794,5493,5416.826.000
28 feb 202489,6090,1489,2789,9188,962.669.600
27 feb 202489,4690,2789,0989,4888,546.248.800
26 feb 202487,7289,2087,7088,9888,045.733.900
23 feb 202488,5588,8087,7988,1987,265.753.500
22 feb 202487,6389,6487,3989,3788,434.912.900
21 feb 202485,4187,9785,4187,9086,976.994.600
20 feb 202485,0086,5084,8485,4384,539.201.700
16 feb 202484,4885,3684,3385,1684,265.966.000
15 feb 202481,2684,8581,2684,7583,866.349.100
14 feb 202481,3681,7880,7281,4080,546.183.000
13 feb 202482,0082,5780,0480,6079,753.059.100
12 feb 202481,8382,2681,4582,0781,202.369.100
09 feb 202481,6681,9681,2681,8681,002.184.600
08 feb 202481,4881,9780,8581,5380,672.682.800
07 feb 202482,1682,3180,6781,2580,392.384.900
06 feb 202481,4482,4881,0082,2381,362.466.100
05 feb 202481,6582,3480,2781,2080,344.046.200
02 feb 202484,1384,8481,0981,6280,763.369.600
01 feb 202486,0187,0684,3984,4883,592.271.200
31 gen 202486,7787,1985,7786,0485,132.021.400
30 gen 202485,5087,1285,2587,1186,193.487.000
29 gen 202485,9186,7485,4485,6684,763.617.300
26 gen 202486,5887,2085,5186,5085,592.153.600
25 gen 202485,6586,8285,5986,8185,891.952.000
24 gen 202485,1285,4184,4185,3384,432.959.400
23 gen 202483,8285,3583,7984,4683,571.666.300
22 gen 202484,3084,3883,2484,1283,232.508.200
19 gen 202484,4784,8784,0284,5583,662.321.600
18 gen 202485,0285,2584,0184,4983,603.614.700
17 gen 202484,8585,1583,9785,0284,122.349.600
16 gen 202488,0588,7485,6785,7684,862.630.700
15 gen 202487,0588,9987,0588,5087,571.632.600
12 gen 202488,5788,9387,2987,4386,513.467.100
11 gen 202487,5087,5686,5087,1286,205.791.900
10 gen 202487,2187,8886,3286,3585,442.292.200
09 gen 202488,0088,0986,5887,2686,343.075.500
08 gen 202487,6788,3486,7287,4486,525.521.900
05 gen 202489,8489,9489,1589,6088,662.826.200
04 gen 202490,3390,9988,6588,9888,043.229.000
03 gen 202487,2390,2987,1590,2089,254.515.400
02 gen 202487,0087,9587,0087,6186,695.844.700
29 dic 202386,7487,1786,3786,8185,896.778.900
28 dic 202387,5088,0086,4086,4485,534.533.500
27 dic 202388,5988,8087,6487,8886,953.253.900
22 dic 202386,3187,2586,1086,4885,575.134.200
21 dic 202385,0786,2384,8686,1385,225.372.700
20 dic 202385,9987,6185,2185,2984,3911.698.100
19 dic 202384,8985,9484,5485,7684,865.702.600
18 dic 202384,8085,8184,7384,8283,939.708.100
15 dic 202386,6986,6983,3583,4582,5713.802.300
14 dic 202387,0887,3685,8586,6885,775.335.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...