U.S. markets open in 4 hours 32 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,737.25 -25.75 (-0.14%) E-mini Russell 2000 Index Futur
2,107.20 -2.70 (-0.13%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.00 -17.50 (-0.72%)
Ovintiv Inc. (OVV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 50.00 | 50.15 | 49.54 | 49.81 | 49.81 | 1,825,000 |
| 17 may 2024 | 49.56 | 50.17 | 49.25 | 49.79 | 49.79 | 3,055,800 |
| 16 may 2024 | 50.17 | 50.33 | 49.26 | 49.30 | 49.30 | 2,491,600 |
| 15 may 2024 | 49.96 | 50.55 | 49.35 | 49.98 | 49.98 | 2,721,200 |
| 14 may 2024 | 49.86 | 50.21 | 49.35 | 49.78 | 49.78 | 3,053,800 |
| 13 may 2024 | 50.24 | 50.50 | 49.74 | 49.79 | 49.79 | 2,001,900 |
| 10 may 2024 | 51.19 | 51.32 | 49.85 | 49.94 | 49.94 | 2,806,400 |
| 09 may 2024 | 51.22 | 51.64 | 50.61 | 50.90 | 50.90 | 3,220,900 |
| 08 may 2024 | 51.10 | 51.76 | 49.82 | 50.91 | 50.91 | 6,413,800 |
| 07 may 2024 | 52.27 | 52.90 | 52.27 | 52.51 | 52.51 | 2,864,500 |
| 06 may 2024 | 51.82 | 52.85 | 51.82 | 52.41 | 52.41 | 2,490,200 |
| 03 may 2024 | 51.20 | 51.64 | 50.58 | 51.54 | 51.54 | 2,782,200 |
| 02 may 2024 | 51.25 | 51.66 | 50.87 | 51.07 | 51.07 | 2,210,300 |
| 01 may 2024 | 51.07 | 51.29 | 49.97 | 50.73 | 50.73 | 2,401,500 |
| 30 abr 2024 | 53.14 | 53.16 | 51.27 | 51.32 | 51.32 | 2,508,000 |
| 29 abr 2024 | 53.05 | 53.57 | 52.90 | 53.51 | 53.51 | 1,316,900 |
| 26 abr 2024 | 53.01 | 53.47 | 52.71 | 53.26 | 53.26 | 1,139,300 |
| 25 abr 2024 | 53.07 | 53.45 | 52.31 | 53.14 | 53.14 | 1,573,400 |
| 24 abr 2024 | 52.46 | 53.07 | 52.36 | 52.90 | 52.90 | 2,115,800 |
| 23 abr 2024 | 51.89 | 52.90 | 51.45 | 52.77 | 52.77 | 1,636,200 |
| 22 abr 2024 | 51.80 | 52.63 | 51.22 | 52.18 | 52.18 | 2,049,700 |
| 19 abr 2024 | 51.44 | 52.52 | 51.31 | 51.98 | 51.98 | 1,842,800 |
| 18 abr 2024 | 52.00 | 52.39 | 51.24 | 51.53 | 51.53 | 1,958,200 |
| 17 abr 2024 | 52.26 | 52.70 | 51.27 | 51.75 | 51.75 | 2,636,300 |
| 16 abr 2024 | 52.13 | 52.52 | 51.16 | 52.29 | 52.29 | 3,247,500 |
| 15 abr 2024 | 54.13 | 54.23 | 52.15 | 52.57 | 52.57 | 3,767,900 |
| 12 abr 2024 | 55.22 | 55.77 | 53.58 | 53.74 | 53.74 | 3,575,500 |
| 11 abr 2024 | 55.51 | 55.61 | 54.16 | 54.86 | 54.86 | 2,721,500 |
| 10 abr 2024 | 55.44 | 55.95 | 54.97 | 55.52 | 55.52 | 3,208,100 |
| 09 abr 2024 | 55.64 | 55.66 | 54.58 | 55.56 | 55.56 | 2,808,400 |
| 08 abr 2024 | 55.43 | 55.53 | 54.73 | 55.35 | 55.35 | 1,663,800 |
| 05 abr 2024 | 54.72 | 55.52 | 54.44 | 55.27 | 55.27 | 2,162,500 |
| 04 abr 2024 | 54.41 | 54.62 | 54.06 | 54.48 | 54.48 | 2,273,300 |
| 03 abr 2024 | 52.56 | 54.12 | 52.49 | 54.12 | 54.12 | 2,910,800 |
| 02 abr 2024 | 52.34 | 52.51 | 51.70 | 52.51 | 52.51 | 3,768,400 |
| 01 abr 2024 | 52.11 | 52.39 | 51.61 | 52.10 | 52.10 | 3,485,400 |
| 28 mar 2024 | 51.84 | 52.06 | 51.62 | 51.90 | 51.90 | 3,305,200 |
| 27 mar 2024 | 51.00 | 51.54 | 50.92 | 51.36 | 51.36 | 2,990,400 |
| 26 mar 2024 | 51.76 | 51.92 | 51.18 | 51.20 | 51.20 | 3,054,800 |
| 25 mar 2024 | 51.01 | 51.90 | 51.01 | 51.72 | 51.72 | 4,017,100 |
| 22 mar 2024 | 51.55 | 51.69 | 50.85 | 50.95 | 50.95 | 2,846,800 |
| 21 mar 2024 | 51.43 | 52.09 | 51.33 | 51.50 | 51.50 | 3,253,300 |
| 20 mar 2024 | 50.67 | 51.74 | 50.51 | 51.47 | 51.47 | 3,636,100 |
| 19 mar 2024 | 50.54 | 51.21 | 50.47 | 51.03 | 51.03 | 4,037,500 |
| 18 mar 2024 | 50.80 | 50.83 | 50.20 | 50.60 | 50.60 | 3,083,900 |
| 15 mar 2024 | 50.62 | 51.13 | 50.17 | 50.46 | 50.46 | 14,056,600 |
| 14 mar 2024 | 51.55 | 51.72 | 50.76 | 50.87 | 50.87 | 3,872,100 |
| 14 mar 2024 | 0.3 Dividendo | |||||
| 13 mar 2024 | 51.14 | 51.91 | 51.09 | 51.73 | 51.43 | 3,125,500 |
| 12 mar 2024 | 50.72 | 50.90 | 50.19 | 50.88 | 50.58 | 3,274,400 |
| 11 mar 2024 | 49.26 | 50.78 | 48.99 | 50.62 | 50.33 | 3,136,400 |
| 08 mar 2024 | 49.30 | 49.90 | 49.29 | 49.46 | 49.17 | 4,450,400 |
| 07 mar 2024 | 49.56 | 49.86 | 49.19 | 49.20 | 48.91 | 6,122,500 |
| 06 mar 2024 | 49.45 | 50.09 | 49.20 | 49.49 | 49.20 | 3,053,300 |
| 05 mar 2024 | 48.76 | 49.30 | 48.55 | 48.75 | 48.47 | 2,819,000 |
| 04 mar 2024 | 50.00 | 50.29 | 48.80 | 48.88 | 48.60 | 4,320,900 |
| 01 mar 2024 | 49.65 | 50.72 | 49.46 | 50.40 | 50.11 | 3,695,700 |
| 29 feb 2024 | 48.21 | 49.53 | 47.64 | 49.41 | 49.12 | 4,836,100 |
| 28 feb 2024 | 46.23 | 48.23 | 45.55 | 47.85 | 47.57 | 5,716,800 |
| 27 feb 2024 | 46.18 | 46.65 | 45.89 | 46.06 | 45.79 | 3,736,500 |
| 26 feb 2024 | 45.83 | 46.24 | 45.45 | 45.97 | 45.70 | 2,602,100 |
| 23 feb 2024 | 45.53 | 46.13 | 45.23 | 45.97 | 45.70 | 1,953,600 |
| 22 feb 2024 | 45.91 | 46.76 | 45.85 | 46.26 | 45.99 | 2,582,100 |
| 21 feb 2024 | 44.68 | 46.32 | 44.42 | 46.31 | 46.04 | 2,708,400 |
| 20 feb 2024 | 44.74 | 45.03 | 44.13 | 44.34 | 44.08 | 2,118,000 |
| 16 feb 2024 | 44.31 | 45.11 | 44.08 | 44.83 | 44.57 | 2,470,800 |
| 15 feb 2024 | 42.56 | 44.58 | 42.40 | 44.13 | 43.87 | 4,461,900 |
| 14 feb 2024 | 42.45 | 43.07 | 42.04 | 42.40 | 42.15 | 2,191,600 |
| 13 feb 2024 | 42.32 | 42.70 | 41.84 | 42.08 | 41.84 | 2,422,100 |
| 12 feb 2024 | 41.67 | 42.90 | 41.44 | 42.59 | 42.34 | 3,105,900 |
| 09 feb 2024 | 41.82 | 42.02 | 41.34 | 41.56 | 41.32 | 2,698,900 |
| 08 feb 2024 | 41.66 | 42.10 | 41.43 | 41.80 | 41.56 | 3,069,700 |
| 07 feb 2024 | 41.68 | 41.93 | 41.20 | 41.75 | 41.51 | 1,929,800 |
| 06 feb 2024 | 41.16 | 42.24 | 41.09 | 41.63 | 41.39 | 2,513,200 |
| 05 feb 2024 | 41.22 | 41.35 | 40.55 | 41.14 | 40.90 | 2,484,000 |
| 02 feb 2024 | 42.04 | 42.05 | 41.18 | 41.52 | 41.28 | 2,105,100 |
| 01 feb 2024 | 42.81 | 43.27 | 41.85 | 42.11 | 41.87 | 2,840,200 |
| 31 ene 2024 | 43.52 | 43.52 | 42.41 | 42.42 | 42.17 | 2,205,900 |
| 30 ene 2024 | 42.53 | 43.67 | 42.32 | 43.52 | 43.27 | 2,324,200 |
| 29 ene 2024 | 42.65 | 43.05 | 42.04 | 42.97 | 42.72 | 1,608,000 |
| 26 ene 2024 | 42.94 | 43.15 | 42.17 | 42.86 | 42.61 | 1,422,200 |
| 25 ene 2024 | 42.61 | 42.91 | 41.83 | 42.88 | 42.63 | 2,023,500 |
| 24 ene 2024 | 42.20 | 42.64 | 41.93 | 42.20 | 41.96 | 2,628,500 |
| 23 ene 2024 | 41.29 | 42.01 | 41.15 | 41.75 | 41.51 | 2,102,900 |
| 22 ene 2024 | 40.71 | 41.50 | 40.55 | 41.29 | 41.05 | 2,659,800 |
| 19 ene 2024 | 40.25 | 40.91 | 40.01 | 40.91 | 40.67 | 2,566,700 |
| 18 ene 2024 | 40.20 | 40.38 | 39.68 | 40.30 | 40.07 | 2,524,200 |
| 17 ene 2024 | 39.75 | 40.68 | 39.72 | 40.27 | 40.04 | 2,428,100 |
| 16 ene 2024 | 41.10 | 41.33 | 40.35 | 40.50 | 40.27 | 2,597,800 |
| 12 ene 2024 | 42.10 | 42.25 | 41.26 | 41.58 | 41.34 | 2,637,000 |
| 11 ene 2024 | 41.65 | 41.69 | 40.98 | 41.13 | 40.89 | 2,508,600 |
| 10 ene 2024 | 41.92 | 41.99 | 41.04 | 41.34 | 41.10 | 2,621,400 |
| 09 ene 2024 | 42.53 | 42.59 | 41.61 | 41.93 | 41.69 | 2,644,300 |
| 08 ene 2024 | 42.42 | 42.72 | 41.47 | 42.47 | 42.22 | 3,955,800 |
| 05 ene 2024 | 43.74 | 43.74 | 42.84 | 43.67 | 43.42 | 4,582,200 |
| 04 ene 2024 | 44.40 | 44.51 | 43.03 | 43.16 | 42.91 | 6,157,900 |
| 03 ene 2024 | 44.00 | 44.84 | 43.72 | 44.56 | 44.30 | 2,869,200 |
| 02 ene 2024 | 44.31 | 44.76 | 43.89 | 44.15 | 43.89 | 1,983,300 |
| 29 dic 2023 | 44.36 | 44.61 | 43.84 | 43.92 | 43.67 | 1,441,900 |
| 28 dic 2023 | 44.63 | 44.86 | 44.27 | 44.28 | 44.02 | 1,677,900 |
| *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.