Premium
Cenovus Energy Inc (CVE.WS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 10.76 | 0.32 | 3.07 | 10.76 | 10.76 | 10.76 | 404 |
| 1739403600 | 10.44 | -0.42 | -3.87 | 10.73 | 10.73 | 10.44 | 354 |
| 1739317200 | 10.86 | 0.36 | 3.43 | 10 | 11.1599 | 10 | 2770 |
| 1739230800 | 10.5 | 0.13 | 1.25 | 10.485 | 10.73 | 10.45 | 2272 |
| 1738971600 | 10.37 | 0.4 | 4.01 | 10.16 | 10.37 | 10.16 | 1046 |
| 1738885200 | 9.97 | -0.56 | -5.29 | 10.31 | 10.31 | 9.97 | 612 |
| 1738798800 | 10.5264 | 0.1 | 0.92 | 10.16 | 10.59 | 10.16 | 3657 |
| 1738712400 | 10.43 | 0.71 | 7.30 | 10.1 | 10.43 | 10.1 | 6759 |
| 1738626000 | 9.72 | -0.64 | -6.18 | 10.11 | 10.11 | 9.44 | 3052 |
| 1738366800 | 10.3601 | 0.15 | 1.47 | 10.06 | 10.52 | 10.06 | 391 |
| 1738280400 | 10.21 | -0.37 | -3.50 | 10.43 | 10.52 | 10.16 | 1967 |
| 1738194000 | 10.58 | 0.56 | 5.54 | 9.96 | 10.58 | 9.96 | 2751 |
| 1738107600 | 10.0243 | -0.23 | -2.20 | 10.0243 | 10.0243 | 10.0243 | 173 |
| 1738021200 | 10.25 | -0.27 | -2.57 | 10.19 | 10.29 | 9.9901 | 3144 |
| 1737762000 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1737675600 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1737589200 | 10.52 | 0.06 | 0.57 | 10.52 | 10.52 | 10.52 | 1300 |
| 1737502800 | 10.46 | -0.04 | -0.38 | 10.46 | 10.46 | 10.46 | 237 |
| 1737157200 | 10.5 | 0.31 | 3.04 | 10.3379 | 10.5 | 10.1855 | 14426 |
| 1737070800 | 10.19 | -0.34 | -3.22 | 10.33 | 10.33 | 10.05 | 5752 |
| 1736984400 | 10.529 | 0.19 | 1.83 | 10.54 | 10.54 | 10.46 | 1204 |
| 1736898000 | 10.34 | -0.64 | -5.83 | 10.3655 | 10.3655 | 10.34 | 402 |
| 1736811600 | 10.98 | 0.1 | 0.92 | 11.6399 | 11.6399 | 10.98 | 229 |
| 1736552400 | 10.88 | 0.08 | 0.74 | 11.305 | 11.305 | 10.88 | 626 |
| 1736379600 | 10.8 | -0.19 | -1.73 | 10.66 | 10.8 | 10.66 | 4166 |
| 1736293200 | 10.99 | -0.1 | -0.86 | 10.9899 | 11.16 | 10.9899 | 575 |
| 1736206800 | 11.0853 | 0.28 | 2.59 | 11 | 11.34 | 10.81507 | 1614 |
| 1735947600 | 10.805 | 0.08 | 0.79 | 10.98 | 10.98 | 10.601 | 2049 |
| 1735861200 | 10.72 | 0.13 | 1.23 | 10.72 | 10.72 | 10.72 | 182 |
| 1735688400 | 10.59 | 0.43 | 4.23 | 10.69 | 10.69 | 10.39 | 1455 |
| 1735602000 | 10.1601 | 0.1 | 1.00 | 10.04 | 10.18 | 10.04 | 1704 |
| 1735342800 | 10.06 | 0.03 | 0.30 | 10.1318 | 10.1318 | 10.06 | 2002 |
| 1735256400 | 10.03 | -0.33 | -3.14 | 10.75 | 10.75 | 10.03 | 1129 |
| 1735077840 | 10.355 | 0.25 | 2.42 | 9.95 | 10.355 | 9.95 | 2885 |
| 1734997200 | 10.11 | 0.12 | 1.16 | 10.185 | 10.185 | 10.05 | 724 |
| 1734738000 | 9.994 | 0.17 | 1.76 | 9.841 | 9.994 | 9.84 | 5349 |
| 1734651600 | 9.8212 | -0.41 | -4.00 | 10.14 | 10.14 | 9.75 | 1978 |
| 1734565200 | 10.23 | 0.13 | 1.29 | 10.12 | 10.35 | 10.09 | 9702 |
| 1734478800 | 10.1 | -0.12 | -1.17 | 10 | 10.15 | 9.99 | 3600 |
| 1734392400 | 10.22 | -0.32 | -3.04 | 10.54 | 10.54 | 10.22 | 1272 |
| 1734133200 | 10.54 | 0.04 | 0.38 | 10.22 | 10.67 | 10.22 | 9392 |
| 1734046800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733960400 | 10.5 | -0.04 | -0.41 | 10.5 | 10.5 | 10.38 | 449 |
| 1733874000 | 10.5433 | -0.11 | -1.07 | 10.4454 | 10.5433 | 10.4454 | 3300 |
| 1733787600 | 10.6571 | 0.35 | 3.37 | 10.54 | 10.9999 | 10.54 | 1604 |
| 1733528400 | 10.31 | -0.61 | -5.59 | 10.43 | 10.43 | 10.17 | 19786 |
| 1733442000 | 10.92 | 0.2 | 1.86 | 10.86 | 11.03 | 10.75 | 4688 |
| 1733355600 | 10.7201 | -0.52 | -4.60 | 11.16 | 11.16 | 10.7201 | 1599 |
| 1733269200 | 11.2371 | 0.15 | 1.33 | 11.09 | 11.28 | 11 | 3254 |
| 1733182800 | 11.09 | 0.09 | 0.82 | 11.09 | 11.09 | 11.09 | 287 |
| 1732917840 | 11 | 0.04 | 0.39 | 11 | 11 | 11 | 107 |
| 1732750800 | 10.9572 | 0.17 | 1.55 | 11.05 | 11.09 | 10.831 | 21793 |
| 1732664400 | 10.79 | -0.35 | -3.11 | 10.81 | 11.02 | 10.72 | 2144 |
| 1732578000 | 11.1362 | -0.31 | -2.74 | 11.1818 | 11.1818 | 11.1362 | 1188 |
| 1732318800 | 11.45 | -0.05 | -0.43 | 11.39 | 11.6 | 11.34 | 7801 |
| 1732232400 | 11.5 | -1.08 | -8.59 | 11.39 | 12.46 | 11.39 | 16867 |
| 1732146000 | 12.58 | 0.42 | 3.45 | 11.5 | 12.58 | 11.38 | 324 |
| 1732059600 | 12.16 | 0.5 | 4.29 | 12.22 | 12.48 | 11.13 | 2195 |
| 1731973200 | 11.6599 | 0.32 | 2.82 | 11.6599 | 11.6599 | 11.6599 | 168 |
| 1731714000 | 11.34 | 0.24 | 2.16 | 11.4 | 11.4 | 10.83 | 3853 |
| 1731627600 | 11.1 | 0.44 | 4.13 | 11.11 | 11.25 | 11.08 | 3545 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
