Stockscreener 앱 받기
12.89
8.19%
-1.15
시간 외 거래:
12.80
-0.09
-0.70%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $13.51 | $12.88 | $0.635 | 14,234,375.0 | -8.19% |
| 2025-04-02 | $14.06 | $13.71 | $0.35 | 7,960,857.0 | +0.29% |
| 2025-04-01 | $14.02 | $13.75 | $0.27 | 5,811,239.0 | +0.65% |
| 2025-03-31 | $14.08 | $13.58 | $0.50 | 7,425,985.0 | +0.94% |
| 2025-03-28 | $14.09 | $13.76 | $0.33 | 7,948,558.0 | -2.20% |
| 2025-03-27 | $14.28 | $13.96 | $0.3151 | 7,509,087.0 | -1.05% |
| 2025-03-26 | $14.56 | $14.20 | $0.3556 | 7,780,828.0 | -0.84% |
| 2025-03-25 | $14.57 | $14.26 | $0.31 | 7,169,019.0 | +0.42% |
| 2025-03-24 | $14.47 | $14.20 | $0.27 | 8,793,500.0 | +1.20% |
| 2025-03-21 | $14.17 | $13.93 | $0.24 | 11,138,309.0 | +0.71% |
| 2025-03-20 | $14.17 | $13.65 | $0.52 | 10,148,272.0 | +1.01% |
| 2025-03-19 | $13.99 | $13.59 | $0.40 | 8,174,488.0 | +2.06% |
| 2025-03-18 | $13.74 | $13.50 | $0.24 | 5,049,078.0 | +0.00% |
| 2025-03-17 | $13.76 | $13.50 | $0.26 | 8,761,173.0 | +0.89% |
| 2025-03-14 | $13.50 | $12.96 | $0.54 | 9,104,054.0 | +3.21% |
| 2025-03-13 | $13.37 | $12.90 | $0.465 | 19,044,989.0 | -1.13% |
| 2025-03-12 | $13.30 | $12.96 | $0.34 | 9,240,776.0 | +2.08% |
| 2025-03-11 | $13.01 | $12.45 | $0.5649 | 15,531,451.0 | +3.77% |
| 2025-03-10 | $12.74 | $12.29 | $0.45 | 14,568,005.0 | -2.04% |
| 2025-03-07 | $13.19 | $12.68 | $0.51 | 14,764,558.0 | +0.47% |
| 2025-03-06 | $12.82 | $12.14 | $0.675 | 14,106,090.0 | +2.59% |
| 2025-03-05 | $12.43 | $12.11 | $0.317 | 17,265,082.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.06 | $12.88 | $1.19 | 42,240,846.0 | -7.33% |
| 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% |
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% |
6.72%
자본화:
|
볼륨(24시간):