Canadian Natural Resources Limited (CNQ.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 106.49 | 106.89 | 105.24 | 106.52 | 106.52 | 2,350,600 |
| 25 abr 2024 | 104.82 | 106.19 | 104.27 | 105.68 | 105.68 | 2,275,100 |
| 24 abr 2024 | 104.94 | 105.87 | 104.86 | 105.43 | 105.43 | 2,055,200 |
| 23 abr 2024 | 104.25 | 105.44 | 103.67 | 105.26 | 105.26 | 5,343,200 |
| 22 abr 2024 | 104.94 | 106.13 | 104.28 | 105.17 | 105.17 | 7,200,300 |
| 19 abr 2024 | 105.70 | 106.54 | 105.24 | 105.31 | 105.31 | 4,484,200 |
| 18 abr 2024 | 106.00 | 106.83 | 104.82 | 105.84 | 105.84 | 2,965,800 |
| 17 abr 2024 | 106.94 | 108.60 | 105.90 | 106.30 | 106.30 | 2,614,400 |
| 16 abr 2024 | 106.74 | 108.15 | 106.08 | 107.03 | 107.03 | 5,784,900 |
| 15 abr 2024 | 109.05 | 109.38 | 106.32 | 106.85 | 106.85 | 6,637,700 |
| 12 abr 2024 | 112.20 | 112.83 | 108.42 | 109.04 | 109.04 | 7,731,100 |
| 11 abr 2024 | 112.45 | 112.62 | 109.14 | 110.96 | 110.96 | 7,048,600 |
| 10 abr 2024 | 110.31 | 112.99 | 110.31 | 112.61 | 112.61 | 5,044,800 |
| 09 abr 2024 | 109.63 | 111.04 | 109.30 | 110.99 | 110.99 | 4,090,000 |
| 08 abr 2024 | 110.00 | 110.35 | 108.30 | 109.66 | 109.66 | 5,216,700 |
| 05 abr 2024 | 108.50 | 110.35 | 107.57 | 110.32 | 110.32 | 7,813,400 |
| 04 abr 2024 | 107.87 | 108.74 | 106.64 | 108.53 | 108.53 | 12,405,500 |
| 03 abr 2024 | 106.49 | 107.86 | 106.11 | 107.43 | 107.43 | 6,494,000 |
| 02 abr 2024 | 105.00 | 106.44 | 104.36 | 106.11 | 106.11 | 4,985,700 |
| 01 abr 2024 | 104.47 | 105.10 | 102.91 | 104.69 | 104.69 | 6,230,000 |
| 28 mar 2024 | 103.10 | 103.61 | 102.45 | 103.33 | 103.33 | 6,705,400 |
| 27 mar 2024 | 101.72 | 102.95 | 101.30 | 102.44 | 102.44 | 7,501,200 |
| 26 mar 2024 | 102.87 | 103.10 | 102.03 | 102.04 | 102.04 | 6,193,000 |
| 25 mar 2024 | 100.95 | 103.07 | 100.83 | 102.95 | 102.95 | 6,830,200 |
| 22 mar 2024 | 100.50 | 100.89 | 99.95 | 100.79 | 100.79 | 3,288,200 |
| 21 mar 2024 | 99.39 | 100.87 | 99.39 | 100.48 | 100.48 | 5,154,000 |
| 20 mar 2024 | 98.84 | 100.07 | 98.84 | 99.52 | 99.52 | 8,568,700 |
| 19 mar 2024 | 99.55 | 100.52 | 99.46 | 99.74 | 99.74 | 4,705,900 |
| 18 mar 2024 | 98.54 | 99.48 | 98.06 | 99.36 | 99.36 | 14,624,900 |
| 15 mar 2024 | 99.39 | 99.77 | 98.02 | 98.28 | 98.28 | 23,050,400 |
| 14 mar 2024 | 98.91 | 99.77 | 98.65 | 99.61 | 99.61 | 18,430,300 |
| 14 mar 2024 | 1.05 Dividendo | |||||
| 13 mar 2024 | 98.01 | 99.96 | 97.80 | 99.59 | 98.54 | 6,324,600 |
| 12 mar 2024 | 97.50 | 97.64 | 96.73 | 97.25 | 96.22 | 18,076,100 |
| 11 mar 2024 | 96.32 | 97.30 | 95.67 | 97.26 | 96.23 | 11,654,700 |
| 08 mar 2024 | 97.02 | 97.87 | 95.81 | 96.72 | 95.70 | 16,585,900 |
| 07 mar 2024 | 97.46 | 98.63 | 96.82 | 97.05 | 96.03 | 9,592,300 |
| 06 mar 2024 | 98.40 | 98.50 | 96.51 | 97.11 | 96.09 | 8,900,900 |
| 05 mar 2024 | 96.05 | 98.23 | 95.50 | 96.96 | 95.94 | 24,491,000 |
| 04 mar 2024 | 97.35 | 97.80 | 95.72 | 95.74 | 94.73 | 14,180,000 |
| 01 mar 2024 | 95.00 | 98.69 | 94.94 | 97.70 | 96.67 | 13,458,900 |
| 29 feb 2024 | 91.09 | 94.86 | 91.07 | 94.54 | 93.54 | 16,826,000 |
| 28 feb 2024 | 89.60 | 90.14 | 89.27 | 89.91 | 88.96 | 2,669,600 |
| 27 feb 2024 | 89.46 | 90.27 | 89.09 | 89.48 | 88.54 | 6,248,800 |
| 26 feb 2024 | 87.72 | 89.20 | 87.70 | 88.98 | 88.04 | 5,733,900 |
| 23 feb 2024 | 88.55 | 88.80 | 87.79 | 88.19 | 87.26 | 5,753,500 |
| 22 feb 2024 | 87.63 | 89.64 | 87.39 | 89.37 | 88.43 | 4,912,900 |
| 21 feb 2024 | 85.41 | 87.97 | 85.41 | 87.90 | 86.97 | 6,994,600 |
| 20 feb 2024 | 85.00 | 86.50 | 84.84 | 85.43 | 84.53 | 9,201,700 |
| 16 feb 2024 | 84.48 | 85.36 | 84.33 | 85.16 | 84.26 | 5,966,000 |
| 15 feb 2024 | 81.26 | 84.85 | 81.26 | 84.75 | 83.86 | 6,349,100 |
| 14 feb 2024 | 81.36 | 81.78 | 80.72 | 81.40 | 80.54 | 6,183,000 |
| 13 feb 2024 | 82.00 | 82.57 | 80.04 | 80.60 | 79.75 | 3,059,100 |
| 12 feb 2024 | 81.83 | 82.26 | 81.45 | 82.07 | 81.20 | 2,369,100 |
| 09 feb 2024 | 81.66 | 81.96 | 81.26 | 81.86 | 81.00 | 2,184,600 |
| 08 feb 2024 | 81.48 | 81.97 | 80.85 | 81.53 | 80.67 | 2,682,800 |
| 07 feb 2024 | 82.16 | 82.31 | 80.67 | 81.25 | 80.39 | 2,384,900 |
| 06 feb 2024 | 81.44 | 82.48 | 81.00 | 82.23 | 81.36 | 2,466,100 |
| 05 feb 2024 | 81.65 | 82.34 | 80.27 | 81.20 | 80.34 | 4,046,200 |
| 02 feb 2024 | 84.13 | 84.84 | 81.09 | 81.62 | 80.76 | 3,369,600 |
| 01 feb 2024 | 86.01 | 87.06 | 84.39 | 84.48 | 83.59 | 2,271,200 |
| 31 ene 2024 | 86.77 | 87.19 | 85.77 | 86.04 | 85.13 | 2,021,400 |
| 30 ene 2024 | 85.50 | 87.12 | 85.25 | 87.11 | 86.19 | 3,487,000 |
| 29 ene 2024 | 85.91 | 86.74 | 85.44 | 85.66 | 84.76 | 3,617,300 |
| 26 ene 2024 | 86.58 | 87.20 | 85.51 | 86.50 | 85.59 | 2,153,600 |
| 25 ene 2024 | 85.65 | 86.82 | 85.59 | 86.81 | 85.89 | 1,952,000 |
| 24 ene 2024 | 85.12 | 85.41 | 84.41 | 85.33 | 84.43 | 2,959,400 |
| 23 ene 2024 | 83.82 | 85.35 | 83.79 | 84.46 | 83.57 | 1,666,300 |
| 22 ene 2024 | 84.30 | 84.38 | 83.24 | 84.12 | 83.23 | 2,508,200 |
| 19 ene 2024 | 84.47 | 84.87 | 84.02 | 84.55 | 83.66 | 2,321,600 |
| 18 ene 2024 | 85.02 | 85.25 | 84.01 | 84.49 | 83.60 | 3,614,700 |
| 17 ene 2024 | 84.85 | 85.15 | 83.97 | 85.02 | 84.12 | 2,349,600 |
| 16 ene 2024 | 88.05 | 88.74 | 85.67 | 85.76 | 84.86 | 2,630,700 |
| 15 ene 2024 | 87.05 | 88.99 | 87.05 | 88.50 | 87.57 | 1,632,600 |
| 12 ene 2024 | 88.57 | 88.93 | 87.29 | 87.43 | 86.51 | 3,467,100 |
| 11 ene 2024 | 87.50 | 87.56 | 86.50 | 87.12 | 86.20 | 5,791,900 |
| 10 ene 2024 | 87.21 | 87.88 | 86.32 | 86.35 | 85.44 | 2,292,200 |
| 09 ene 2024 | 88.00 | 88.09 | 86.58 | 87.26 | 86.34 | 3,075,500 |
| 08 ene 2024 | 87.67 | 88.34 | 86.72 | 87.44 | 86.52 | 5,521,900 |
| 05 ene 2024 | 89.84 | 89.94 | 89.15 | 89.60 | 88.66 | 2,826,200 |
| 04 ene 2024 | 90.33 | 90.99 | 88.65 | 88.98 | 88.04 | 3,229,000 |
| 03 ene 2024 | 87.23 | 90.29 | 87.15 | 90.20 | 89.25 | 4,515,400 |
| 02 ene 2024 | 87.00 | 87.95 | 87.00 | 87.61 | 86.69 | 5,844,700 |
| 29 dic 2023 | 86.74 | 87.17 | 86.37 | 86.81 | 85.89 | 6,778,900 |
| 28 dic 2023 | 87.50 | 88.00 | 86.40 | 86.44 | 85.53 | 4,533,500 |
| 27 dic 2023 | 88.59 | 88.80 | 87.64 | 87.88 | 86.95 | 3,253,900 |
| 22 dic 2023 | 86.31 | 87.25 | 86.10 | 86.48 | 85.57 | 5,134,200 |
| 21 dic 2023 | 85.07 | 86.23 | 84.86 | 86.13 | 85.22 | 5,372,700 |
| 20 dic 2023 | 85.99 | 87.61 | 85.21 | 85.29 | 84.39 | 11,698,100 |
| 19 dic 2023 | 84.89 | 85.94 | 84.54 | 85.76 | 84.86 | 5,702,600 |
| 18 dic 2023 | 84.80 | 85.81 | 84.73 | 84.82 | 83.93 | 9,708,100 |
| 15 dic 2023 | 86.69 | 86.69 | 83.35 | 83.45 | 82.57 | 13,802,300 |
| 14 dic 2023 | 87.08 | 87.36 | 85.85 | 86.68 | 85.77 | 5,335,800 |
| 13 dic 2023 | 83.53 | 85.78 | 83.32 | 85.71 | 84.81 | 4,052,600 |
| 12 dic 2023 | 83.45 | 83.78 | 82.34 | 83.53 | 82.65 | 5,537,600 |
| 11 dic 2023 | 84.34 | 84.97 | 83.90 | 84.78 | 83.89 | 16,522,500 |
| 08 dic 2023 | 83.79 | 84.90 | 83.32 | 84.80 | 83.91 | 16,910,000 |
| 07 dic 2023 | 84.86 | 85.22 | 82.78 | 83.27 | 82.39 | 21,226,500 |
| 07 dic 2023 | 1 Dividendo | |||||
| 06 dic 2023 | 89.43 | 89.75 | 85.03 | 85.09 | 83.20 | 20,715,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.