U.S. markets open in 42 minutes
F S&P 500
5,366.25 +38.25 (+0.72%) F Dow Jones
39,862.00 +79.00 (+0.20%) F Nasdaq
19,009.75 +223.00 (+1.19%) E-mini Russell 2000 Index Futur
2,099.00 +9.90 (+0.47%) Petróleo
78.11 +0.54 (+0.70%) Oro
2,364.70 -28.20 (-1.18%)
Cenovus Energy Inc. (CVE.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 27.55 | 27.67 | 27.12 | 27.36 | 27.36 | 5,659,400 |
| 21 may 2024 | 27.32 | 27.72 | 27.32 | 27.66 | 27.66 | 8,097,500 |
| 17 may 2024 | 27.24 | 27.58 | 27.16 | 27.52 | 27.52 | 6,414,900 |
| 16 may 2024 | 27.57 | 27.62 | 27.15 | 27.21 | 27.21 | 5,249,400 |
| 16 may 2024 | 0.135 Dividendo | |||||
| 15 may 2024 | 27.48 | 27.53 | 27.00 | 27.45 | 27.32 | 6,708,600 |
| 14 may 2024 | 27.79 | 27.93 | 27.43 | 27.55 | 27.41 | 8,466,600 |
| 13 may 2024 | 28.15 | 28.38 | 27.74 | 27.93 | 27.79 | 8,996,600 |
| 10 may 2024 | 28.45 | 28.60 | 28.00 | 28.07 | 27.93 | 6,937,200 |
| 09 may 2024 | 28.56 | 28.74 | 28.37 | 28.42 | 28.28 | 4,484,000 |
| 08 may 2024 | 28.07 | 28.52 | 28.03 | 28.50 | 28.36 | 16,938,100 |
| 07 may 2024 | 28.22 | 28.47 | 28.03 | 28.28 | 28.14 | 4,387,300 |
| 06 may 2024 | 28.38 | 28.71 | 28.19 | 28.28 | 28.14 | 4,047,500 |
| 03 may 2024 | 28.24 | 28.27 | 27.79 | 28.03 | 27.89 | 5,494,700 |
| 02 may 2024 | 28.29 | 28.51 | 28.08 | 28.17 | 28.03 | 3,644,300 |
| 01 may 2024 | 28.50 | 28.76 | 27.60 | 27.99 | 27.85 | 7,008,200 |
| 30 abr 2024 | 29.34 | 29.41 | 28.27 | 28.28 | 28.14 | 5,007,400 |
| 29 abr 2024 | 29.14 | 29.45 | 29.10 | 29.43 | 29.29 | 2,697,700 |
| 26 abr 2024 | 29.19 | 29.46 | 28.95 | 29.32 | 29.18 | 4,461,600 |
| 25 abr 2024 | 28.98 | 29.21 | 28.89 | 29.09 | 28.95 | 3,411,400 |
| 24 abr 2024 | 29.04 | 29.28 | 28.88 | 29.10 | 28.96 | 2,753,600 |
| 23 abr 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 28.92 | 2,519,500 |
| 22 abr 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 28.80 | 3,487,100 |
| 19 abr 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 28.55 | 4,789,600 |
| 18 abr 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 28.32 | 4,367,100 |
| 17 abr 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 28.42 | 5,698,600 |
| 16 abr 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 28.38 | 7,526,400 |
| 15 abr 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 28.20 | 6,669,100 |
| 12 abr 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 28.71 | 6,939,200 |
| 11 abr 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 28.73 | 6,418,200 |
| 10 abr 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 29.66 | 4,178,700 |
| 09 abr 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 29.13 | 3,584,500 |
| 08 abr 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 29.00 | 3,914,100 |
| 05 abr 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 28.91 | 4,002,900 |
| 04 abr 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 28.48 | 3,305,900 |
| 03 abr 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 28.26 | 4,017,600 |
| 02 abr 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 27.62 | 3,294,200 |
| 01 abr 2024 | 27.18 | 27.38 | 26.90 | 27.30 | 27.17 | 2,845,400 |
| 28 mar 2024 | 27.12 | 27.21 | 26.90 | 27.08 | 26.95 | 2,721,700 |
| 27 mar 2024 | 26.68 | 27.01 | 26.67 | 26.93 | 26.80 | 2,972,400 |
| 26 mar 2024 | 27.00 | 27.13 | 26.92 | 27.02 | 26.89 | 4,238,100 |
| 25 mar 2024 | 26.45 | 27.04 | 26.40 | 26.95 | 26.82 | 4,985,400 |
| 22 mar 2024 | 26.19 | 26.36 | 26.02 | 26.35 | 26.22 | 2,958,300 |
| 21 mar 2024 | 25.94 | 26.17 | 25.76 | 26.14 | 26.01 | 5,386,300 |
| 20 mar 2024 | 25.69 | 26.06 | 25.61 | 25.97 | 25.84 | 3,230,800 |
| 19 mar 2024 | 25.68 | 26.00 | 25.67 | 25.87 | 25.74 | 4,399,300 |
| 18 mar 2024 | 25.23 | 25.69 | 25.20 | 25.66 | 25.53 | 5,822,700 |
| 15 mar 2024 | 25.12 | 25.53 | 25.11 | 25.18 | 25.06 | 10,552,900 |
| 14 mar 2024 | 25.00 | 25.25 | 24.87 | 25.24 | 25.12 | 6,974,200 |
| 14 mar 2024 | 0.14 Dividendo | |||||
| 13 mar 2024 | 24.50 | 25.06 | 24.48 | 24.82 | 24.56 | 5,028,300 |
| 12 mar 2024 | 24.06 | 24.25 | 23.93 | 24.19 | 23.94 | 11,130,800 |
| 11 mar 2024 | 23.66 | 24.13 | 23.49 | 24.01 | 23.76 | 3,691,100 |
| 08 mar 2024 | 24.11 | 24.15 | 23.62 | 23.84 | 23.59 | 3,879,500 |
| 07 mar 2024 | 24.20 | 24.52 | 24.06 | 24.14 | 23.89 | 6,544,400 |
| 06 mar 2024 | 24.28 | 24.47 | 23.98 | 24.16 | 23.91 | 5,507,700 |
| 05 mar 2024 | 23.70 | 24.08 | 23.69 | 23.85 | 23.60 | 6,159,600 |
| 04 mar 2024 | 24.11 | 24.18 | 23.69 | 23.70 | 23.45 | 4,111,300 |
| 01 mar 2024 | 23.96 | 24.43 | 23.92 | 24.00 | 23.75 | 7,018,500 |
| 29 feb 2024 | 23.49 | 23.98 | 23.39 | 23.65 | 23.40 | 5,749,000 |
| 28 feb 2024 | 23.72 | 23.91 | 23.37 | 23.42 | 23.17 | 3,983,500 |
| 27 feb 2024 | 24.00 | 24.34 | 23.67 | 23.74 | 23.49 | 3,821,500 |
| 26 feb 2024 | 23.70 | 23.97 | 23.59 | 23.93 | 23.68 | 2,996,300 |
| 23 feb 2024 | 23.70 | 23.87 | 23.38 | 23.78 | 23.53 | 4,778,100 |
| 22 feb 2024 | 23.52 | 23.90 | 23.38 | 23.74 | 23.49 | 3,619,700 |
| 21 feb 2024 | 23.17 | 23.65 | 23.13 | 23.63 | 23.38 | 3,900,800 |
| 20 feb 2024 | 23.50 | 23.77 | 23.14 | 23.24 | 23.00 | 5,110,300 |
| 16 feb 2024 | 23.50 | 23.78 | 23.41 | 23.50 | 23.25 | 4,263,700 |
| 15 feb 2024 | 22.00 | 23.69 | 21.99 | 23.51 | 23.26 | 7,153,800 |
| 14 feb 2024 | 22.22 | 22.40 | 21.85 | 21.97 | 21.74 | 2,950,300 |
| 13 feb 2024 | 22.22 | 22.28 | 21.75 | 22.01 | 21.78 | 4,648,200 |
| 12 feb 2024 | 21.86 | 22.29 | 21.86 | 22.28 | 22.05 | 4,204,900 |
| 09 feb 2024 | 22.02 | 22.11 | 21.77 | 21.84 | 21.61 | 2,955,500 |
| 08 feb 2024 | 21.50 | 22.03 | 21.44 | 21.94 | 21.71 | 3,306,200 |
| 07 feb 2024 | 21.40 | 21.46 | 21.14 | 21.44 | 21.21 | 2,657,200 |
| 06 feb 2024 | 21.44 | 21.71 | 21.31 | 21.38 | 21.15 | 2,852,900 |
| 05 feb 2024 | 21.22 | 21.53 | 20.95 | 21.32 | 21.10 | 4,246,600 |
| 02 feb 2024 | 21.59 | 21.70 | 21.24 | 21.33 | 21.11 | 3,702,700 |
| 01 feb 2024 | 21.85 | 22.28 | 21.43 | 21.61 | 21.38 | 3,952,800 |
| 31 ene 2024 | 21.94 | 22.06 | 21.73 | 21.78 | 21.55 | 3,792,100 |
| 30 ene 2024 | 21.53 | 22.06 | 21.42 | 22.03 | 21.80 | 3,107,600 |
| 29 ene 2024 | 21.66 | 21.77 | 21.48 | 21.60 | 21.37 | 3,131,400 |
| 26 ene 2024 | 21.38 | 21.82 | 21.12 | 21.78 | 21.55 | 4,549,300 |
| 25 ene 2024 | 21.00 | 21.44 | 20.87 | 21.37 | 21.14 | 5,028,400 |
| 24 ene 2024 | 20.57 | 20.92 | 20.49 | 20.89 | 20.67 | 4,884,800 |
| 23 ene 2024 | 20.07 | 20.66 | 20.07 | 20.41 | 20.20 | 4,654,400 |
| 22 ene 2024 | 19.96 | 20.41 | 19.82 | 20.21 | 20.00 | 5,873,600 |
| 19 ene 2024 | 20.12 | 20.26 | 19.98 | 20.06 | 19.85 | 3,401,200 |
| 18 ene 2024 | 20.22 | 20.22 | 19.82 | 20.11 | 19.90 | 6,055,600 |
| 17 ene 2024 | 20.38 | 20.45 | 20.02 | 20.12 | 19.91 | 9,656,400 |
| 16 ene 2024 | 21.01 | 21.06 | 20.58 | 20.64 | 20.42 | 4,756,900 |
| 15 ene 2024 | 20.85 | 21.20 | 20.77 | 21.12 | 20.90 | 1,630,300 |
| 12 ene 2024 | 21.61 | 21.63 | 20.89 | 20.92 | 20.70 | 5,524,100 |
| 11 ene 2024 | 21.81 | 21.81 | 21.22 | 21.28 | 21.06 | 3,707,200 |
| 10 ene 2024 | 21.73 | 21.92 | 21.52 | 21.59 | 21.36 | 4,099,100 |
| 09 ene 2024 | 21.95 | 21.95 | 21.49 | 21.65 | 21.42 | 4,582,900 |
| 08 ene 2024 | 21.56 | 21.79 | 21.32 | 21.75 | 21.52 | 6,435,100 |
| 05 ene 2024 | 22.20 | 22.32 | 21.98 | 22.04 | 21.81 | 4,449,100 |
| 04 ene 2024 | 22.89 | 22.89 | 21.88 | 21.90 | 21.67 | 5,774,000 |
| 03 ene 2024 | 22.16 | 22.78 | 22.12 | 22.71 | 22.47 | 4,790,300 |
| *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.