Stockscreener 앱 받기
33.13
0.12%
-0.04
시간 외 거래:
33.52
0.39
+1.18%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $33.49 | $32.80 | $0.695 | 4,777,107.0 | -0.12% |
| 2026-10-20 | $33.78 | $32.31 | $1.47 | 6,602,620.0 | -0.18% |
| 2026-10-19 | $33.61 | $32.77 | $0.8399 | 5,637,121.0 | +0.88% |
| 2026-10-16 | $33.07 | $32.26 | $0.81 | 7,499,217.0 | +3.03% |
| 2026-10-15 | $32.72 | $31.86 | $0.865 | 9,572,861.0 | -1.99% |
| 2026-10-14 | $33.18 | $32.45 | $0.725 | 5,161,373.0 | -0.64% |
| 2026-10-13 | $32.84 | $31.87 | $0.965 | 3,926,587.0 | +3.04% |
| 2026-10-12 | $32.22 | $31.70 | $0.525 | 2,851,667.0 | +1.50% |
| 2026-10-09 | $31.86 | $31.22 | $0.635 | 9,561,767.0 | -0.32% |
| 2026-10-08 | $31.73 | $31.23 | $0.51 | 8,263,224.0 | +2.81% |
| 2026-10-07 | $31.98 | $30.54 | $1.44 | 7,884,670.0 | -1.95% |
| 2026-10-06 | $31.67 | $30.84 | $0.83 | 9,094,007.0 | -0.73% |
| 2026-10-05 | $32.15 | $30.74 | $1.41 | 12,732,421.0 | -2.87% |
| 2026-10-02 | $32.50 | $31.15 | $1.35 | 5,229,567.0 | +2.37% |
| 2026-10-01 | $31.86 | $30.90 | $0.9654 | 15,035,834.0 | +1.83% |
| 2026-09-30 | $31.61 | $31.05 | $0.56 | 4,192,860.0 | +0.39% |
| 2026-09-29 | $31.24 | $30.54 | $0.705 | 4,220,758.0 | -0.45% |
| 2026-09-28 | $31.70 | $31.10 | $0.60 | 7,314,272.0 | +0.55% |
| 2026-09-25 | $31.13 | $30.58 | $0.55 | 5,915,795.0 | -1.12% |
| 2026-09-24 | $31.93 | $31.27 | $0.66 | 5,687,765.0 | +0.64% |
| 2026-09-23 | $31.81 | $30.37 | $1.44 | 11,430,102.0 | -0.77% |
| 2026-09-22 | $31.91 | $30.74 | $1.17 | 7,406,141.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $33.78 | $30.54 | $3.24 | 113,830,043.0 | +6.60% |
| 2026-09 | $34.16 | $30.37 | $3.79 | 131,296,901.0 | -3.33% |
| 2026-08 | $33.40 | $27.70 | $5.70 | 127,985,873.0 | +6.53% |
| 2026-07 | $30.77 | $24.24 | $6.53 | 151,273,452.0 | +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% |
0.43%
2.49%
자본화:
|
볼륨(24시간):