Scarica l'app Stockscreener
2.10
5.53%
0.11
Storico Dei Prezzi Delle Azioni Di Canacol Energy Ltd. (CNNEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-08 | $2.10 | $1.98 | $0.12 | 147,000.0 | +5.53% |
| 2025-09-05 | $2.06 | $1.95 | $0.11 | 36,681.0 | +1.53% |
| 2025-09-04 | $1.96 | $1.87 | $0.0947 | 53,478.0 | +12.64% |
| 2025-09-03 | $1.84 | $1.70 | $0.1425 | 54,000.0 | +3.57% |
| 2025-09-02 | $2.08 | $1.66 | $0.416 | 42,378.0 | -13.40% |
| 2025-08-29 | $2.04 | $1.52 | $0.52 | 179,545.0 | +21.25% |
| 2025-08-28 | $1.68 | $1.17 | $0.51 | 41,530.0 | +34.45% |
| 2025-08-27 | $1.19 | $1.18 | $0.008 | 3,966.0 | +0.85% |
| 2025-08-26 | $1.18 | $1.18 | $0.004 | 13,825.0 | -1.67% |
| 2025-08-22 | $1.21 | $1.20 | $0.0135 | 5,160.0 | +0.00% |
| 2025-08-21 | $1.21 | $1.19 | $0.018 | 2,100.0 | +3.45% |
| 2025-08-20 | $1.17 | $1.16 | $0.01 | 2,919.0 | -2.52% |
| 2025-08-19 | $1.19 | $1.17 | $0.018 | 2,329.0 | -2.78% |
| 2025-08-18 | $1.25 | $1.22 | $0.024 | 1,203.0 | +2.86% |
| 2025-08-14 | $1.22 | $1.18 | $0.04 | 10,399.0 | -7.03% |
| 2025-08-13 | $1.29 | $1.24 | $0.052 | 11,006.0 | -5.88% |
| 2025-08-12 | $1.36 | $1.34 | $0.02 | 5,655.0 | +0.74% |
| 2025-08-11 | $1.42 | $1.35 | $0.07 | 1,606.0 | -4.93% |
Canacol Energy Ltd. Stock (CNNEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Canacol Energy Ltd. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CNNEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Canacol Energy Ltd. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Canacol Energy Ltd. Storia dei prezzi delle azioni (CNNEF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $2.10 | $1.66 | $0.436 | 333,537.0 | +8.25% |
| 2025-08 | $2.04 | $1.16 | $0.88 | 314,647.0 | +29.33% |
| 2025-07 | $1.95 | $1.50 | $0.45 | 130,783.0 | -22.68% |
| 2025-06 | $2.03 | $1.90 | $0.13 | 99,169.0 | -0.92% |
| 2025-05 | $2.90 | $1.89 | $1.01 | 248,463.0 | -6.76% |
| 2025-04 | $2.62 | $2.10 | $0.52 | 104,181.0 | -17.65% |
| 2025-03 | $3.03 | $2.44 | $0.59 | 148,813.0 | -4.49% |
| 2025-02 | $2.78 | $2.51 | $0.2699 | 49,971.0 | -0.74% |
| 2025-01 | $2.72 | $2.34 | $0.38 | 35,136.0 | +0.75% |
Canacol Energy Ltd. Storia dei prezzi delle azioni (CNNEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $3.02 | $2.34 | $0.681 | 209,322.0 | -4.69% |
| 2024-11 | $3.19 | $1.99 | $1.20 | 290,862.0 | +32.05% |
| 2024-10 | $2.71 | $2.02 | $0.693 | 128,103.0 | -20.54% |
| 2024-09 | $2.73 | $2.35 | $0.375 | 146,405.0 | -6.18% |
| 2024-08 | $3.30 | $2.75 | $0.55 | 85,716.0 | -13.25% |
| 2024-07 | $3.56 | $3.10 | $0.46 | 84,828.0 | -0.31% |
| 2024-06 | $3.40 | $2.91 | $0.485 | 88,302.0 | -4.50% |
| 2024-05 | $3.98 | $3.30 | $0.68 | 452,453.0 | -7.76% |
| 2024-04 | $3.67 | $3.10 | $0.568 | 319,106.0 | +5.25% |
| 2024-03 | $4.55 | $3.14 | $1.41 | 273,655.0 | -9.26% |
| 2024-02 | $4.68 | $3.65 | $1.03 | 324,434.0 | -19.57% |
| 2024-01 | $5.39 | $4.58 | $0.81 | 244,929.0 | -11.32% |
Canacol Energy Ltd. Storia dei prezzi delle azioni (CNNEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.90 | $4.70 | $1.20 | 141,247.0 | +7.72% |
| 2023-11 | $5.60 | $4.66 | $0.94 | 178,479.0 | -1.43% |
| 2023-10 | $7.84 | $4.85 | $2.99 | 215,605.0 | -35.83% |
| 2023-09 | $8.56 | $7.78 | $0.7814 | 134,195.0 | -6.62% |
| 2023-08 | $9.30 | $8.05 | $1.25 | 36,502.0 | -5.43% |
| 2023-07 | $8.85 | $7.72 | $1.12 | 53,188.0 | +10.24% |
| 2023-06 | $9.05 | $7.98 | $1.07 | 55,802.0 | -4.43% |
| 2023-05 | $8.37 | $7.45 | $0.92 | 47,364.0 | +10.14% |
| 2023-04 | $8.85 | $7.30 | $1.55 | 77,180.0 | -10.71% |
| 2023-03 | $8.66 | $7.15 | $1.51 | 163,653.0 | +8.01% |
| 2023-02 | $7.87 | $7.57 | $0.305 | 8,905.0 | +379.88% |
| 2023-01 | $1.74 | $1.44 | $0.3031 | 219,047.0 | +12.33% |
0.24%
9.28%
Capitalizzazione:
|
Volume (24 ore):