XNYS
Datos históricos de Cenovus Energy Inc.
Cenovus Energy Inc. · CVE
$31.44
▲ +0.05 (+0.16%)
Última operación · 10/10/2026, 18:37:54 UTC
- Variación en el periodo
- +81.45%
- Máximo
- US$34.16
- 10 de septiembre de 2026
- Mínimo
- US$15.63
- 7 de enero de 2026
- Volumen medio diario
- 10.44 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 | 31.40 | 31.86 | 31.22 | 31.39 | −0.32% | 9.56 M |
| 8 oct 2026 | 31.25 | 31.74 | 31.23 | 31.49 | +2.81% | 8.26 M |
| 7 oct 2026 | 31.56 | 31.98 | 30.54 | 30.63 | −1.95% | 7.88 M |
| 6 oct 2026 | 31.23 | 31.67 | 30.84 | 31.24 | −0.73% | 9.09 M |
| 5 oct 2026 | 31.90 | 32.15 | 30.74 | 31.47 | −2.87% | 12.73 M |
| 2 oct 2026 | 31.26 | 32.50 | 31.15 | 32.40 | +2.37% | 5.23 M |
| 1 oct 2026 | 31.01 | 31.87 | 30.90 | 31.65 | +1.83% | 15.04 M |
| 30 sep 2026 | 31.19 | 31.61 | 31.05 | 31.08 | +0.39% | 4.19 M |
| 29 sep 2026 | 30.75 | 31.24 | 30.54 | 30.96 | −0.45% | 4.48 M |
| 28 sep 2026 | 31.45 | 31.70 | 31.10 | 31.10 | +0.55% | 7.31 M |
| 25 sep 2026 | 30.94 | 31.13 | 30.58 | 30.93 | −1.12% | 5.92 M |
| 24 sep 2026 | 31.42 | 31.93 | 31.27 | 31.28 | +0.64% | 6.25 M |
| 23 sep 2026 | 31.58 | 31.81 | 30.37 | 31.08 | −0.77% | 11.43 M |
| 22 sep 2026 | 30.81 | 31.91 | 30.74 | 31.32 | −0.79% | 7.41 M |
| 21 sep 2026 | 32.23 | 32.45 | 31.56 | 31.57 | −3.22% | 6.63 M |
| 18 sep 2026 | 33.16 | 33.19 | 32.54 | 32.62 | −0.88% | 5.68 M |
| 17 sep 2026 | 32.23 | 32.98 | 32.06 | 32.91 | +1.20% | 5.27 M |
| 16 sep 2026 | 33.44 | 33.50 | 32.42 | 32.52 | −4.13% | 6.23 M |
| 15 sep 2026 | 33.27 | 34.10 | 33.20 | 33.92 | +1.95% | 5.42 M |
| 14 sep 2026 | 33.64 | 33.92 | 33.08 | 33.27 | +0.48% | 18.56 M |
| 11 sep 2026 | 33.03 | 33.14 | 32.52 | 33.11 | −0.69% | 5.65 M |
| 10 sep 2026 | 34.16 | 34.16 | 33.08 | 33.34 | −0.36% | 5.21 M |
| 9 sep 2026 | 33.66 | 33.87 | 33.20 | 33.46 | +0.81% | 5.99 M |
| 8 sep 2026 | 33.13 | 33.80 | 32.95 | 33.19 | +2.53% | 6.14 M |
| 4 sep 2026 | 32.30 | 32.64 | 32.01 | 32.37 | −1.31% | 4.46 M |
| 3 sep 2026 | 32.90 | 33.27 | 32.74 | 32.80 | −0.03% | 4.48 M |
| 2 sep 2026 | 32.79 | 33.10 | 32.50 | 32.81 | −0.97% | 4.45 M |
| 1 sep 2026 | 32.61 | 33.21 | 32.39 | 33.13 | +3.05% | 5.84 M |
| 31 ago 2026 | 32.34 | 32.64 | 31.65 | 32.15 | +1.80% | 5.26 M |
| 28 ago 2026 | 31.66 | 31.89 | 31.11 | 31.58 | −0.41% | 4.96 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.