Stockscreener 앱 받기
30.45
1.57%
0.47
시장 영업 전:
29.97
-0.48
-1.58%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $30.84 | $29.77 | $1.08 | 13,380,101.0 | +1.57% |
| 2026-05-04 | $30.15 | $29.04 | $1.11 | 9,552,083.0 | +2.43% |
| 2026-05-01 | $29.37 | $28.39 | $0.975 | 9,702,820.0 | +0.10% |
| 2026-04-30 | $29.34 | $28.40 | $0.935 | 6,607,516.0 | +1.70% |
| 2026-04-29 | $28.82 | $27.81 | $1.01 | 11,366,821.0 | +4.85% |
| 2026-04-28 | $27.59 | $27.03 | $0.561 | 6,537,478.0 | +2.39% |
| 2026-04-27 | $27.07 | $26.66 | $0.41 | 7,693,640.0 | +1.86% |
| 2026-04-24 | $26.34 | $26.05 | $0.295 | 5,217,536.0 | -0.60% |
| 2026-04-23 | $26.45 | $26.00 | $0.45 | 6,679,526.0 | +2.04% |
| 2026-04-22 | $26.02 | $25.61 | $0.405 | 4,948,427.0 | +1.25% |
| 2026-04-21 | $25.73 | $25.02 | $0.715 | 6,674,354.0 | +2.77% |
| 2026-04-20 | $25.08 | $24.63 | $0.45 | 5,105,864.0 | +1.63% |
| 2026-04-17 | $24.78 | $23.74 | $1.04 | 11,020,289.0 | -5.51% |
| 2026-04-16 | $26.03 | $25.53 | $0.50 | 6,199,643.0 | +1.93% |
| 2026-04-15 | $25.82 | $25.35 | $0.475 | 5,585,340.0 | -1.05% |
| 2026-04-14 | $26.33 | $25.59 | $0.735 | 6,744,250.0 | -2.24% |
| 2026-04-13 | $26.59 | $26.11 | $0.475 | 6,461,310.0 | +1.70% |
| 2026-04-10 | $25.98 | $25.60 | $0.38 | 7,752,243.0 | +0.82% |
| 2026-04-09 | $26.48 | $25.37 | $1.11 | 10,912,430.0 | -1.23% |
| 2026-04-08 | $26.05 | $24.69 | $1.36 | 12,973,849.0 | -4.45% |
| 2026-04-07 | $27.50 | $26.98 | $0.5185 | 7,737,720.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.84 | $28.39 | $2.45 | 46,015,105.0 | +4.14% |
| 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% |
1.90%
0.94%
자본화:
|
볼륨(24시간):