Stockscreener 앱 받기
30.18
0.46%
-0.14
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $30.77 | $29.88 | $0.89 | 4,944,519.0 | -0.46% |
| 2026-07-30 | $30.45 | $28.78 | $1.67 | 7,563,014.0 | +4.30% |
| 2026-07-29 | $29.59 | $28.70 | $0.885 | 9,951,398.0 | +5.10% |
| 2026-07-28 | $28.23 | $27.35 | $0.875 | 9,546,015.0 | -1.36% |
| 2026-07-27 | $28.64 | $27.96 | $0.675 | 12,634,503.0 | -4.23% |
| 2026-07-24 | $29.87 | $29.12 | $0.75 | 6,755,474.0 | -1.48% |
| 2026-07-23 | $29.96 | $29.55 | $0.41 | 6,039,946.0 | +2.52% |
| 2026-07-22 | $29.51 | $28.86 | $0.655 | 5,646,297.0 | +0.69% |
| 2026-07-21 | $28.84 | $28.43 | $0.415 | 4,430,449.0 | +1.88% |
| 2026-07-20 | $28.57 | $27.68 | $0.88 | 7,246,848.0 | +1.11% |
| 2026-07-17 | $28.09 | $27.54 | $0.55 | 4,735,011.0 | +2.64% |
| 2026-07-16 | $27.72 | $27.16 | $0.555 | 3,392,220.0 | -0.48% |
| 2026-07-15 | $27.75 | $26.93 | $0.825 | 6,208,458.0 | -0.55% |
| 2026-07-14 | $28.13 | $27.24 | $0.89 | 6,566,372.0 | -0.36% |
| 2026-07-13 | $27.84 | $26.83 | $1.01 | 6,356,245.0 | +4.58% |
| 2026-07-10 | $26.41 | $26.02 | $0.38 | 7,583,633.0 | +1.62% |
| 2026-07-09 | $26.73 | $25.90 | $0.8271 | 6,359,824.0 | -2.44% |
| 2026-07-08 | $26.70 | $25.72 | $0.975 | 9,288,497.0 | +5.63% |
| 2026-07-07 | $25.38 | $24.44 | $0.94 | 7,915,172.0 | +3.49% |
| 2026-07-06 | $24.83 | $24.24 | $0.59 | 9,411,767.0 | -1.18% |
| 2026-07-02 | $24.97 | $24.45 | $0.516 | 5,485,679.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.77 | $24.24 | $6.53 | 156,217,971.0 | +21.64% |
| 2026-06 | $30.09 | $24.30 | $5.79 | 177,154,702.0 | -10.01% |
| 2026-05 | $32.07 | $27.36 | $4.71 | 172,533,856.0 | -5.71% |
| 2026-04 | $29.34 | $23.74 | $5.60 | 173,102,812.0 | +10.21% |
| 2026-03 | $27.65 | $22.11 | $5.54 | 407,997,243.0 | +18.92% |
| 2026-02 | $23.39 | $18.92 | $4.47 | 268,486,123.0 | +13.13% |
| 2026-01 | $20.71 | $15.63 | $5.08 | 282,613,530.0 | +16.55% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.70 | $16.40 | $2.30 | 203,034,240.0 | -4.59% |
| 2025-11 | $18.75 | $16.55 | $2.20 | 191,439,951.0 | +5.56% |
| 2025-10 | $18.61 | $16.57 | $2.03 | 375,966,027.0 | -0.41% |
| 2025-09 | $18.18 | $15.79 | $2.38 | 476,494,306.0 | +2.29% |
| 2025-08 | $17.06 | $14.48 | $2.58 | 288,734,971.0 | +9.06% |
| 2025-07 | $15.64 | $13.47 | $2.17 | 249,913,050.0 | +11.99% |
| 2025-06 | $15.07 | $12.88 | $2.20 | 288,324,750.0 | +3.19% |
| 2025-05 | $14.10 | $11.60 | $2.50 | 277,683,332.0 | +11.98% |
| 2025-04 | $14.06 | $10.23 | $3.83 | 226,066,266.0 | -15.38% |
| 2025-03 | $14.57 | $12.11 | $2.46 | 224,111,601.0 | +0.51% |
| 2025-02 | $15.70 | $13.49 | $2.21 | 204,413,376.0 | -4.35% |
| 2025-01 | $15.95 | $14.34 | $1.61 | 213,820,246.0 | -4.49% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.62 | $14.20 | $2.42 | 134,357,965.0 | -5.96% |
| 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% |
0.52%
자본화:
|
볼륨(24시간):