U.S. markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
31.97-0.28 (-0.88%)
Al cierre: 04:00PM EDT
32.08 +0.11 (+0.34%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202432.4332.5431.9331.9731.9711,848,900
13 sept 20240.387 Dividendo
12 sept 202432.4632.8432.3432.6432.259,365,500
11 sept 202432.4732.6231.9532.3932.015,594,500
10 sept 202433.4933.6032.0032.2131.836,361,400
09 sept 202433.3933.7433.3433.4933.092,741,700
06 sept 202433.9034.1533.0933.2332.845,915,000
05 sept 202434.5034.6133.7233.7933.394,879,900
04 sept 202434.9435.1034.0834.1933.784,263,600
03 sept 202435.3235.5334.6234.8234.414,483,100
30 ago 202436.5936.6235.8336.2135.782,827,700
29 ago 202436.7437.0736.5236.9236.485,204,100
28 ago 202436.6636.9436.2936.5236.096,144,500
27 ago 202437.2337.4636.8836.9436.506,291,800
26 ago 202436.9437.6336.9437.4136.976,111,200
23 ago 202436.0236.8036.0236.4336.002,779,500
22 ago 202435.6935.9935.6535.8135.392,226,900
21 ago 202435.7836.0635.5935.6735.252,669,000
20 ago 202436.5536.6635.5235.7035.284,010,500
19 ago 202436.6237.0636.4636.6136.184,774,100
16 ago 202436.6236.7536.3236.5236.092,827,100
15 ago 202436.3237.0836.3036.7336.294,989,200
14 ago 202435.9436.2935.7936.1335.705,519,400
13 ago 202435.6535.8835.5535.8135.393,181,100
12 ago 202435.0035.8535.0035.7235.304,806,200
09 ago 202434.3934.8734.0734.8234.413,727,500
08 ago 202433.6734.6333.6634.4033.993,242,600
07 ago 202434.1234.1633.3633.5233.123,959,300
06 ago 202432.6033.7732.3933.2532.865,834,900
05 ago 202432.3033.1932.0832.9232.536,842,400
02 ago 202434.4834.4832.9833.3832.986,756,600
01 ago 202435.4936.3034.3634.9634.557,275,800
31 jul 202434.9435.5534.5735.4835.065,323,200
30 jul 202434.0034.3934.0034.1833.775,699,100
29 jul 202434.6334.6333.9334.0933.695,794,800
26 jul 202434.4134.5934.0034.4234.017,922,300
25 jul 202434.4134.4833.6934.4334.028,502,200
24 jul 202434.8735.0334.4134.4334.023,719,500
23 jul 202435.1535.1834.5734.7034.294,358,900
22 jul 202435.1935.5934.8135.3834.963,775,600
19 jul 202435.5635.9935.1735.1834.764,494,500
18 jul 202435.5036.1035.3935.6435.226,014,900
17 jul 202436.0036.3135.2235.6735.256,631,300
16 jul 202436.3536.3935.7835.9635.535,187,600
15 jul 202436.1536.8135.9536.6936.259,269,200
12 jul 202436.8536.9435.5335.5335.116,015,800
11 jul 202436.1936.8535.8636.5536.128,397,500
10 jul 202435.5436.0735.4436.0335.602,385,700
09 jul 202435.7036.1035.4235.4335.015,045,100
08 jul 202435.8236.2035.7835.9935.561,961,400
05 jul 202436.5936.7535.9236.0335.602,774,300
03 jul 202436.0736.8736.0736.3535.922,013,000
02 jul 202436.2336.2935.7436.0135.582,759,500
01 jul 202435.9836.4735.8035.9035.472,670,300
28 jun 202435.9736.1035.4035.6035.182,887,300
27 jun 202435.6435.9035.5035.6635.242,834,600
26 jun 202435.4435.4834.9935.2834.862,296,000
25 jun 202435.6735.6735.3035.4435.025,713,300
24 jun 202434.8035.9434.5635.6935.273,585,600
21 jun 202435.2035.2034.4534.4834.073,867,500
20 jun 202434.6535.3734.4634.9834.574,219,700
18 jun 202433.9135.1133.8134.4434.037,181,900
17 jun 202433.5133.7633.0433.6933.295,467,900
17 jun 20240.382 Dividendo
14 jun 202434.1034.1433.4933.9733.197,593,800
13 jun 202435.1035.3333.9634.1033.329,253,500
12 jun 202436.3736.5835.2735.3734.567,661,100
11 jun 202435.3535.7534.7335.5534.735,916,700
11 jun 20242:1 División de acciones
10 jun 202435.4735.7435.3535.4634.643,059,000
07 jun 202435.6235.7835.1235.1734.374,785,200
06 jun 202435.9836.1035.7235.9035.074,714,600
05 jun 202436.0136.4635.7635.8034.982,479,600
04 jun 202436.1136.1735.1135.8635.044,754,400
03 jun 202438.5138.5136.5736.6335.784,533,200
31 may 202438.0838.4337.9038.4237.533,535,600
30 may 202437.6238.3137.5437.8937.022,975,200
29 may 202438.5938.6037.2737.5636.703,621,600
28 may 202438.6038.8638.2638.7437.853,022,400
24 may 202437.9938.5837.8938.3137.432,577,200
23 may 202438.1938.4637.4837.6936.823,727,600
22 may 202438.2938.3237.2837.7136.845,060,000
21 may 202438.4638.8138.1938.5737.682,271,200
20 may 202438.5838.8138.5038.6337.741,517,000
17 may 202438.1238.6037.9438.5337.652,704,600
16 may 202438.1738.2237.7437.8837.012,228,600
15 may 202437.8538.1237.2838.0137.142,491,600
14 may 202438.2538.4237.7737.9437.064,856,200
13 may 202438.5838.6538.1338.2137.332,844,800
10 may 202439.0339.2038.2438.2637.384,829,800
09 may 202438.6839.0338.6038.7637.876,339,200
08 may 202437.8638.6037.8338.5537.663,245,200
07 may 202437.9738.5137.8738.2237.343,645,400
06 may 202437.6938.2637.6537.9937.112,929,400
03 may 202437.8737.9137.1037.3336.475,505,200
02 may 202437.1737.9236.6737.4336.575,437,200
01 may 202437.8838.0337.3337.4736.616,441,800
30 abr 202438.8538.8537.8637.9137.044,637,600
29 abr 202439.1039.1638.6939.1038.202,629,800
26 abr 202439.0039.1238.4738.9938.093,198,800
*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...