XNYS
Datos históricos de Canadian Natural Resources Limited
Canadian Natural Resources Limited · CNQ
$49.00
▼ -0.65 (-1.31%)
Última operación · 10/10/2026, 17:21:16 UTC
- Variación en el periodo
- +58.12%
- Máximo
- US$52.31
- 10 de septiembre de 2026
- Mínimo
- US$29.68
- 21 de octubre de 2025
- Volumen medio diario
- 8.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.90 | 49.93 | 48.87 | 49.65 | +1.22% | 3.88 M |
| 8 oct 2026 | 48.30 | 49.18 | 48.19 | 49.05 | +3.26% | 6.41 M |
| 7 oct 2026 | 48.35 | 48.79 | 47.25 | 47.50 | −1.25% | 4.4 M |
| 6 oct 2026 | 47.98 | 48.44 | 47.44 | 48.10 | −0.43% | 4.09 M |
| 5 oct 2026 | 48.32 | 48.74 | 47.33 | 48.31 | −0.27% | 7.99 M |
| 2 oct 2026 | 47.39 | 48.58 | 47.18 | 48.44 | +1.36% | 4.6 M |
| 1 oct 2026 | 46.87 | 48.06 | 46.82 | 47.79 | +1.53% | 5.19 M |
| 30 sep 2026 | 47.33 | 47.88 | 47.02 | 47.07 | −0.21% | 4.38 M |
| 29 sep 2026 | 47.00 | 47.47 | 46.58 | 47.17 | −0.80% | 4.57 M |
| 28 sep 2026 | 48.04 | 48.28 | 47.52 | 47.55 | +0.30% | 6.01 M |
| 25 sep 2026 | 47.46 | 47.75 | 46.99 | 47.41 | −1.08% | 4.75 M |
| 24 sep 2026 | 48.06 | 48.63 | 47.93 | 47.93 | +0.61% | 6.35 M |
| 23 sep 2026 | 48.19 | 48.47 | 47.49 | 47.64 | −0.27% | 5.88 M |
| 22 sep 2026 | 47.68 | 48.25 | 47.18 | 47.77 | −1.06% | 4.38 M |
| 21 sep 2026 | 49.04 | 49.25 | 48.06 | 48.28 | −2.74% | 6.09 M |
| 18 sep 2026 | 50.58 | 50.64 | 49.55 | 49.64 | −1.94% | 6.62 M |
| 17 sep 2026 | 49.43 | 50.65 | 49.40 | 50.62 | +1.10% | 3.69 M |
| 16 sep 2026 | 50.91 | 51.13 | 49.73 | 50.07 | −2.87% | 7.69 M |
| 15 sep 2026 | 50.45 | 51.82 | 50.19 | 51.55 | +2.44% | 6.44 M |
| 14 sep 2026 | 50.76 | 51.27 | 50.12 | 50.32 | +0.50% | 8.53 M |
| 11 sep 2026 | 49.94 | 50.26 | 49.30 | 50.07 | −1.44% | 8.17 M |
| 10 sep 2026 | 52.15 | 52.31 | 50.52 | 50.80 | −1.07% | 21.52 M |
| 9 sep 2026 | 51.53 | 52.00 | 51.12 | 51.35 | +0.88% | 5.25 M |
| 8 sep 2026 | 51.49 | 51.93 | 50.73 | 50.90 | +0.87% | 6.65 M |
| 4 sep 2026 | 50.40 | 50.94 | 49.84 | 50.46 | −1.33% | 6.67 M |
| 3 sep 2026 | 51.80 | 52.25 | 51.13 | 51.14 | −1.29% | 7.98 M |
| 2 sep 2026 | 51.42 | 52.08 | 51.23 | 51.81 | 0.00% | 5.46 M |
| 1 sep 2026 | 50.77 | 52.02 | 50.64 | 51.81 | +3.48% | 6.15 M |
| 31 ago 2026 | 50.08 | 50.60 | 49.41 | 50.07 | +2.20% | 7.44 M |
| 28 ago 2026 | 49.76 | 50.05 | 48.61 | 48.99 | −1.57% | 7.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.