Stockscreener 앱 받기
16.27
0.59%
0.11
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.47 | $16.20 | $0.265 | 6,627,259.0 | +0.62% |
| 2024-11-20 | $16.26 | $15.97 | $0.29 | 9,016,927.0 | +0.69% |
| 2024-11-19 | $16.11 | $15.71 | $0.40 | 6,504,805.0 | +0.44% |
| 2024-11-18 | $16.02 | $15.68 | $0.34 | 7,135,828.0 | +2.30% |
| 2024-11-15 | $15.97 | $15.56 | $0.405 | 6,651,107.0 | -1.39% |
| 2024-11-14 | $15.99 | $15.71 | $0.28 | 13,891,415.0 | +1.60% |
| 2024-11-13 | $15.87 | $15.27 | $0.60 | 11,145,788.0 | -0.95% |
| 2024-11-12 | $16.06 | $15.65 | $0.41 | 9,162,647.0 | -1.81% |
| 2024-11-11 | $16.27 | $15.97 | $0.30 | 7,707,613.0 | -0.50% |
| 2024-11-08 | $16.21 | $16.02 | $0.1964 | 5,613,560.0 | -1.41% |
| 2024-11-07 | $16.42 | $16.11 | $0.31 | 5,008,582.0 | +0.99% |
| 2024-11-06 | $16.36 | $15.98 | $0.38 | 9,630,224.0 | +0.31% |
| 2024-11-05 | $16.30 | $16.00 | $0.30 | 5,811,663.0 | -0.49% |
| 2024-11-04 | $16.30 | $15.87 | $0.425 | 8,524,643.0 | +3.45% |
| 2024-11-01 | $16.30 | $15.63 | $0.6667 | 8,624,975.0 | -2.49% |
| 2024-10-31 | $16.36 | $15.72 | $0.64 | 18,280,280.0 | -3.60% |
| 2024-10-30 | $16.75 | $16.41 | $0.345 | 10,007,634.0 | +1.15% |
| 2024-10-29 | $16.73 | $16.36 | $0.3701 | 6,109,840.0 | -1.14% |
| 2024-10-28 | $16.69 | $16.24 | $0.45 | 6,168,598.0 | -1.36% |
| 2024-10-25 | $16.97 | $16.78 | $0.186 | 4,442,889.0 | +0.96% |
| 2024-10-24 | $16.90 | $16.50 | $0.396 | 7,045,432.0 | +0.24% |
| 2024-10-23 | $16.98 | $16.61 | $0.37 | 5,406,990.0 | -1.53% |
| 2024-10-22 | $17.03 | $16.76 | $0.27 | 7,080,884.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.47 | $15.27 | $1.20 | 121,057,036.0 | +1.18% |
| 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% |
1.05%
0.02%
자본화:
|
볼륨(24시간):