Stockscreener 앱 받기
14.42
0.49%
0.07
시간 외 거래:
14.44
0.02
+0.14%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.62 | $14.20 | $0.42 | 7,090,493.0 | +0.49% |
| 2024-12-19 | $14.76 | $14.32 | $0.4386 | 7,851,703.0 | -0.90% |
| 2024-12-18 | $14.88 | $14.44 | $0.44 | 8,396,994.0 | -1.96% |
| 2024-12-17 | $14.80 | $14.55 | $0.25 | 8,303,216.0 | -0.61% |
| 2024-12-16 | $15.18 | $14.82 | $0.355 | 12,878,782.0 | -2.56% |
| 2024-12-13 | $16.62 | $14.95 | $1.68 | 10,363,594.0 | +0.93% |
| 2024-12-12 | $15.27 | $15.07 | $0.20 | 7,300,864.0 | -1.37% |
| 2024-12-11 | $15.34 | $15.08 | $0.26 | 5,265,707.0 | +1.32% |
| 2024-12-10 | $15.33 | $15.10 | $0.23 | 6,647,193.0 | -0.46% |
| 2024-12-09 | $15.51 | $15.18 | $0.33 | 6,174,829.0 | +1.13% |
| 2024-12-06 | $15.51 | $14.95 | $0.56 | 6,256,097.0 | -3.96% |
| 2024-12-05 | $15.74 | $15.50 | $0.24 | 3,751,060.0 | +0.90% |
| 2024-12-04 | $15.98 | $15.42 | $0.56 | 6,242,474.0 | -2.52% |
| 2024-12-03 | $15.98 | $15.76 | $0.225 | 6,784,589.0 | +1.02% |
| 2024-12-02 | $15.91 | $15.56 | $0.35 | 6,934,291.0 | -0.19% |
| 2024-11-29 | $15.85 | $15.71 | $0.14 | 3,989,268.0 | +0.38% |
| 2024-11-27 | $15.80 | $15.47 | $0.33 | 7,188,776.0 | +1.49% |
| 2024-11-26 | $15.80 | $15.31 | $0.49 | 13,783,163.0 | -2.27% |
| 2024-11-25 | $16.28 | $15.75 | $0.53 | 9,594,592.0 | -2.16% |
| 2024-11-22 | $16.26 | $16.06 | $0.20 | 10,032,400.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.62 | $14.20 | $2.42 | 117,332,379.0 | -8.56% |
| 2024-11 | $16.47 | $15.27 | $1.20 | 168,892,384.0 | -1.87% |
| 2024-10 | $18.61 | $15.72 | $2.89 | 177,981,329.0 | -3.95% |
| 2024-09 | $18.28 | $15.82 | $2.46 | 175,042,830.0 | -9.76% |
| 2024-08 | $20.40 | $17.02 | $3.38 | 163,626,294.0 | -7.90% |
| 2024-07 | $20.76 | $19.22 | $1.54 | 135,308,015.0 | +2.39% |
| 2024-06 | $20.89 | $18.02 | $2.87 | 138,402,008.0 | -5.57% |
| 2024-05 | $21.08 | $19.78 | $1.30 | 141,029,751.0 | +1.26% |
| 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% |
1.25%
0.19%
자본화:
|
볼륨(24시간):