Italia markets close in 6 hours 57 minutes

Cenovus Energy Inc. (CVE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,84-0,04 (-0,20%)
Alla chiusura: 04:00PM EDT
19,47 -0,37 (-1,86%)
Preborsa: 05:03AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202419,5919,9019,5919,8419,847.394.300
26 mar 202419,9320,0119,8419,8819,8816.100.900
25 mar 202419,4519,9119,4319,8219,8212.680.200
22 mar 202419,3319,4019,1619,3619,368.108.100
21 mar 202419,2019,3419,0419,3219,329.768.200
20 mar 202418,8919,3118,8319,2319,238.399.100
19 mar 202418,9119,1718,8619,0719,077.634.800
18 mar 202418,7118,9918,6218,9618,969.782.000
15 mar 202418,6518,9018,5418,5818,5811.553.100
14 mar 202418,4218,6718,4218,6518,6510.777.700
14 mar 20240.104 Dividendo
13 mar 202418,1518,6218,1518,4218,3212.721.300
12 mar 202417,8017,9717,7017,9317,839.050.700
11 mar 202417,5417,9017,4017,8117,719.854.700
08 mar 202417,9117,9517,5017,6617,5612.247.200
07 mar 202417,8718,1617,8317,9217,8223.248.600
06 mar 202417,8918,0517,7017,8617,7615.798.700
05 mar 202417,5117,7717,4517,5417,4415.738.400
04 mar 202417,7517,8317,4417,4417,3416.035.900
01 mar 202417,6618,0317,6017,7017,6023.147.100
29 feb 202417,3517,6917,2617,4317,3313.674.100
28 feb 202417,4717,6417,2117,2617,1611.147.100
27 feb 202417,8518,0017,4917,5317,439.475.400
26 feb 202417,5217,7517,4517,7217,629.263.600
23 feb 202417,5617,6917,3417,6217,528.089.200
22 feb 202417,4017,7217,3117,6017,508.519.800
21 feb 202417,1517,5117,0917,5017,408.612.700
20 feb 202417,4617,6017,1117,1817,0812.274.700
16 feb 202417,4517,6217,3417,4117,3111.246.100
15 feb 202416,2617,5816,2617,4617,3621.125.000
14 feb 202416,4116,5416,1316,2516,1613.562.000
13 feb 202416,4216,4716,0116,2216,1317.035.200
12 feb 202416,2516,5716,2516,5616,4712.102.500
09 feb 202416,3616,4616,1616,2316,1410.188.200
08 feb 202415,9516,3615,9116,3016,2111.521.900
07 feb 202415,8715,9515,6815,9015,8112.572.400
06 feb 202415,8516,1015,7415,8415,758.424.900
05 feb 202415,7315,9215,4715,7415,6510.751.100
02 feb 202416,0616,1215,7515,8315,7410.938.400
01 feb 202416,2516,5916,0016,1316,0411.046.500
31 gen 202416,3916,4816,1616,1816,0910.845.700
30 gen 202415,9816,4615,9516,4416,3512.659.200
29 gen 202416,1616,1915,9616,1116,0211.481.200
26 gen 202415,8516,2315,6816,2016,1114.049.100
25 gen 202415,6015,9115,4615,8515,7614.446.900
24 gen 202415,2615,4815,1715,4415,3514.308.700
23 gen 202414,9415,3414,9115,1515,069.827.000
22 gen 202414,8415,1714,7415,0114,9311.307.700
19 gen 202414,9015,0514,8114,9214,848.611.600
18 gen 202414,9215,0014,6914,9014,8219.147.200
17 gen 202415,0715,1214,8014,9014,8215.735.800
16 gen 202415,6215,6315,2415,3015,2111.890.900
12 gen 202416,1616,1915,5815,6115,5212.642.600
11 gen 202416,2516,2915,8415,8915,8011.372.600
10 gen 202416,2016,3816,0716,1616,079.882.300
09 gen 202416,3016,3616,0316,1716,087.903.900
08 gen 202416,0916,3315,9216,3116,2211.462.200
05 gen 202416,5716,7816,4616,5016,419.198.600
04 gen 202417,1617,1916,3816,4016,319.646.500
03 gen 202416,6017,0616,5517,0116,918.540.800
02 gen 202416,8116,8516,5616,5816,497.731.700
29 dic 202316,7016,7616,6116,6516,568.044.500
28 dic 202316,8616,9716,6416,6716,587.040.100
27 dic 202317,0317,1116,8916,9216,826.233.400
26 dic 202317,1317,2417,0617,1517,054.879.500
22 dic 202316,8716,9116,5916,7316,6411.089.600
21 dic 202316,5516,6816,4516,6716,5816.124.800
20 dic 202316,9717,1216,5116,5216,4310.396.000
19 dic 202316,4716,8716,4516,8416,7413.683.500
18 dic 202316,6916,7316,3416,3816,2912.779.600
15 dic 202316,7416,7416,2516,2516,1612.783.600
14 dic 202316,5016,7516,4416,7216,6320.556.000
14 dic 20230.104 Dividendo
13 dic 202315,8216,2315,7316,2116,0217.905.600
12 dic 202315,8815,8815,5515,7515,5614.845.100
11 dic 202316,2216,3416,0416,1715,9811.594.800
08 dic 202316,3316,4016,0816,2916,0912.489.100
07 dic 202316,3516,3515,8716,0615,8713.238.400
06 dic 202316,6016,7516,1916,2116,029.043.800
05 dic 202317,1217,2416,6916,7016,508.613.200
04 dic 202317,4617,5917,1517,1616,957.794.000
01 dic 202317,6818,1017,6717,7117,5010.938.000
30 nov 202317,9418,1517,5117,7617,559.997.000
29 nov 202317,7617,8317,4817,6517,446.916.800
28 nov 202317,6517,8517,4517,6617,458.188.500
27 nov 202317,6117,7717,4217,5117,306.539.300
24 nov 202317,6017,8917,6017,6717,463.365.100
22 nov 202317,3617,5617,0517,5217,3110.911.300
21 nov 202318,0818,2017,8817,9617,744.923.100
20 nov 202318,2518,3118,0618,1617,946.593.800
17 nov 202317,7118,2117,7018,0717,859.156.900
16 nov 202317,7117,7317,1617,4717,269.512.600
15 nov 202318,1218,2617,8717,9117,697.232.500
14 nov 202318,2318,3818,0418,2117,995.820.900
13 nov 202318,0318,2718,0018,1417,928.289.000
10 nov 202317,7918,0717,5818,0717,858.791.600
09 nov 202317,7518,1317,4917,5217,3112.257.000
08 nov 202317,7417,8017,2417,5317,3214.870.700
07 nov 202318,5318,5417,8517,9017,6810.382.300
06 nov 202319,2919,3618,8018,8118,587.888.600
*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...