Stockscreener 앱 받기
20.56
0.19%
-0.05
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $20.59 | $20.39 | $0.20 | 287,001.0 | -0.24% |
| 2024-05-07 | $20.76 | $20.48 | $0.28 | 6,117,009.0 | -0.34% |
| 2024-05-06 | $21.04 | $20.63 | $0.405 | 6,521,582.0 | +0.93% |
| 2024-05-03 | $20.84 | $20.31 | $0.53 | 8,218,169.0 | -0.39% |
| 2024-05-02 | $20.80 | $20.46 | $0.34 | 8,323,472.0 | +1.13% |
| 2024-05-01 | $20.91 | $20.06 | $0.85 | 16,132,605.0 | -1.07% |
| 2024-04-30 | $21.41 | $20.54 | $0.875 | 15,738,142.0 | -4.55% |
| 2024-04-29 | $21.58 | $21.30 | $0.28 | 7,064,522.0 | +0.37% |
| 2024-04-26 | $21.57 | $21.16 | $0.41 | 7,786,857.0 | +0.85% |
| 2024-04-25 | $21.40 | $20.96 | $0.44 | 7,690,751.0 | +0.24% |
| 2024-04-24 | $21.36 | $21.04 | $0.32 | 5,899,878.0 | -0.19% |
| 2024-04-23 | $21.35 | $20.97 | $0.38 | 6,509,195.0 | +0.81% |
| 2024-04-22 | $21.29 | $20.61 | $0.68 | 6,488,036.0 | +1.20% |
| 2024-04-19 | $21.10 | $20.57 | $0.53 | 6,368,316.0 | +0.92% |
| 2024-04-18 | $21.03 | $20.48 | $0.546 | 9,348,253.0 | -0.19% |
| 2024-04-17 | $21.21 | $20.55 | $0.66 | 16,283,788.0 | +0.34% |
| 2024-04-16 | $20.82 | $20.25 | $0.575 | 12,796,288.0 | +0.39% |
| 2024-04-15 | $21.03 | $20.54 | $0.49 | 13,203,382.0 | -1.91% |
| 2024-04-12 | $21.55 | $20.88 | $0.665 | 13,584,677.0 | -0.66% |
| 2024-04-11 | $21.90 | $21.00 | $0.905 | 18,852,794.0 | -3.26% |
| 2024-04-10 | $21.88 | $21.43 | $0.445 | 8,380,253.0 | +1.07% |
| 2024-04-09 | $21.64 | $21.40 | $0.24 | 8,488,508.0 | +0.51% |
Cenovus Energy Inc 주식 (CVE) 연도별 가격 이력
이 심층 분석에서는 Cenovus Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cenovus Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cenovus Energy Inc 주식 (CVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $21.04 | $20.06 | $0.975 | 45,599,838.0 | +0.00% |
| 2024-04 | $21.90 | $19.83 | $2.07 | 210,475,011.0 | +2.85% |
| 2024-03 | $20.06 | $17.40 | $2.66 | 244,918,775.0 | +14.69% |
| 2024-02 | $18.00 | $15.47 | $2.53 | 231,529,368.0 | +7.73% |
| 2024-01 | $17.19 | $14.69 | $2.50 | 239,692,185.0 | -2.82% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.09 | $15.55 | $2.54 | 203,511,263.0 | -6.25% |
| 2023-11 | $19.74 | $17.05 | $2.69 | 179,871,203.0 | -6.92% |
| 2023-10 | $21.37 | $18.88 | $2.49 | 156,634,255.0 | -8.36% |
| 2023-09 | $21.24 | $19.68 | $1.56 | 146,775,302.0 | +4.47% |
| 2023-08 | $20.09 | $18.30 | $1.79 | 167,244,863.0 | +4.78% |
| 2023-07 | $19.47 | $16.55 | $2.92 | 141,482,250.0 | +12.01% |
| 2023-06 | $18.11 | $15.90 | $2.21 | 141,131,652.0 | +6.26% |
| 2023-05 | $17.02 | $14.97 | $2.05 | 147,681,184.0 | -4.88% |
| 2023-04 | $19.23 | $15.97 | $3.26 | 173,208,228.0 | -3.78% |
| 2023-03 | $19.48 | $14.98 | $4.50 | 180,823,789.0 | -5.31% |
| 2023-02 | $20.21 | $17.57 | $2.64 | 131,896,497.0 | -7.71% |
| 2023-01 | $21.05 | $17.79 | $3.26 | 136,949,918.0 | +2.94% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.37 | $17.41 | $2.96 | 102,242,955.0 | -2.41% |
| 2022-11 | $22.18 | $18.56 | $3.62 | 153,094,119.0 | -1.53% |
| 2022-10 | $20.64 | $16.14 | $4.50 | 178,277,302.0 | +31.42% |
| 2022-09 | $19.67 | $14.44 | $5.23 | 159,764,877.0 | -18.07% |
| 2022-08 | $19.99 | $15.80 | $4.19 | 196,407,828.0 | -1.68% |
| 2022-07 | $19.63 | $15.20 | $4.43 | 204,512,879.0 | +0.37% |
| 2022-06 | $24.91 | $17.72 | $7.19 | 212,996,940.0 | -17.95% |
| 2022-05 | $23.91 | $17.85 | $6.06 | 234,066,764.0 | +25.38% |
| 2022-04 | $19.64 | $15.84 | $3.80 | 227,586,315.0 | +10.79% |
| 2022-03 | $17.21 | $14.18 | $3.03 | 349,464,205.0 | +6.24% |
| 2022-02 | $16.17 | $14.06 | $2.11 | 258,069,387.0 | +7.90% |
| 2022-01 | $15.35 | $12.27 | $3.08 | 232,811,471.0 | +18.49% |
0.36%
1.43%
자본화:
|
볼륨(24시간):