Stockscreener 앱 받기
14.59
4.58%
-0.70
시간 외 거래:
14.55
-0.04
-0.27%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $15.12 | $14.53 | $0.585 | 12,476,515.0 | -4.58% |
| 2025-02-20 | $15.39 | $14.81 | $0.58 | 11,730,958.0 | -2.18% |
| 2025-02-19 | $15.70 | $15.44 | $0.26 | 11,318,419.0 | +1.10% |
| 2025-02-18 | $15.55 | $15.26 | $0.29 | 10,969,333.0 | +0.98% |
| 2025-02-14 | $15.58 | $15.23 | $0.345 | 6,792,405.0 | -0.39% |
| 2025-02-13 | $15.43 | $15.14 | $0.285 | 5,498,210.0 | +1.12% |
| 2025-02-12 | $15.67 | $15.03 | $0.64 | 8,979,851.0 | -1.94% |
| 2025-02-11 | $15.62 | $15.24 | $0.3788 | 7,553,063.0 | +1.97% |
| 2025-02-10 | $15.33 | $14.95 | $0.385 | 11,907,973.0 | +2.70% |
| 2025-02-07 | $14.97 | $14.66 | $0.315 | 7,488,525.0 | +0.48% |
| 2025-02-06 | $15.26 | $14.52 | $0.745 | 11,201,248.0 | -2.19% |
| 2025-02-05 | $15.19 | $14.88 | $0.31 | 11,118,814.0 | +0.53% |
| 2025-02-04 | $15.04 | $14.08 | $0.96 | 12,793,617.0 | +6.17% |
| 2025-02-03 | $14.32 | $13.76 | $0.565 | 14,485,341.0 | -2.49% |
| 2025-01-31 | $14.98 | $14.34 | $0.64 | 16,387,217.0 | -2.89% |
| 2025-01-30 | $15.10 | $14.52 | $0.58 | 13,594,778.0 | -0.47% |
| 2025-01-29 | $14.98 | $14.47 | $0.51 | 13,773,174.0 | +2.60% |
| 2025-01-28 | $14.86 | $14.36 | $0.50 | 14,089,523.0 | -1.08% |
| 2025-01-27 | $14.93 | $14.44 | $0.4902 | 9,617,698.0 | -0.41% |
| 2025-01-24 | $15.10 | $14.71 | $0.39 | 10,726,139.0 | -1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.70 | $13.76 | $1.94 | 156,790,787.0 | +0.83% |
| 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% |
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% |
4.37%
자본화:
|
볼륨(24시간):