Premium
Cenovus Energy Inc (CXD)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.328 | -2.27052471272 | 14.446 | 14.968 | 14.056 | 1553 | 14.56205075 | DE |
| 4 | 0.122 | 0.871677622178 | 13.996 | 15.474 | 13.986 | 1594 | 14.74811046 | DE |
| 12 | -0.888 | -5.91763294682 | 15.006 | 15.768 | 13.69 | 1358 | 14.74391049 | DE |
| 26 | -4.031999 | -22.2148717474 | 18.149999 | 19.052 | 13.69 | 1063 | 15.29029507 | DE |
| 52 | 0.272 | 1.96446627185 | 13.846 | 20.485 | 13.69 | 1124 | 16.84816586 | DE |
| 156 | -4.138 | -22.666520596 | 18.256 | 20.485 | 13.62 | 952 | 16.86462422 | DE |
| 260 | -4.138 | -22.666520596 | 18.256 | 20.485 | 13.62 | 952 | 16.86462422 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 14.056 | -0.43 | -2.95 | 14.326 | 14.402 | 14.056 | 874 |
| 1737667620 | 14.484 | -0.12 | -0.79 | 14.556 | 14.556 | 14.4 | 1050 |
| 1737581220 | 14.6 | 0.33 | 2.33 | 14.418 | 14.6 | 14.418 | 1508 |
| 1737494820 | 14.268 | -0.59 | -4.00 | 14.968 | 14.968 | 14.268 | 2185 |
| 1737408420 | 14.862 | 0.26 | 1.81 | 14.5 | 14.916 | 14.46 | 2116 |
| 1737149220 | 14.598 | -0.08 | -0.56 | 14.446 | 14.598 | 14.446 | 905 |
| 1737062820 | 14.68 | 0.39 | 2.71 | 14.68 | 14.68 | 14.68 | 690 |
| 1736976420 | 14.292 | -0.08 | -0.57 | 14.594 | 14.594 | 14.292 | 13 |
| 1736890020 | 14.374 | -0.87 | -5.69 | 14.9 | 14.9 | 14.372 | 1301 |
| 1736803620 | 15.242 | 0.15 | 1.02 | 15.25 | 15.25 | 15.138 | 1740 |
| 1736544420 | 15.088 | 0.08 | 0.56 | 15.178 | 15.474 | 15.088 | 6144 |
| 1736458020 | 15.004 | 0.25 | 1.71 | 15.004 | 15.004 | 15.004 | 33 |
| 1736371620 | 14.752 | -0.3 | -2.01 | 15.266 | 15.266 | 14.752 | 1381 |
| 1736285220 | 15.054 | 0.15 | 1.01 | 14.8 | 15.092 | 14.8 | 350 |
| 1736198820 | 14.904 | 0.07 | 0.50 | 14.944 | 15.142 | 14.84 | 2643 |
| 1735939620 | 14.83 | -0.21 | -1.37 | 15.028 | 15.1 | 14.83 | 1843 |
| 1735853220 | 15.036 | 1.01 | 7.22 | 14.71 | 15.036 | 14.71 | 1863 |
| 1735594020 | 14.024 | 0.04 | 0.27 | 14.226 | 14.238 | 14.01 | 1380 |
| 1735334820 | 13.986 | 0.22 | 1.63 | 13.996 | 14.206 | 13.986 | 1554 |
| 1734989220 | 13.762 | 0.07 | 0.53 | 13.746 | 13.966 | 13.746 | 135 |
| 1734730020 | 13.69 | -0.17 | -1.23 | 13.69 | 13.69 | 13.69 | 100 |
| 1734643620 | 13.86 | -0.11 | -0.77 | 13.9 | 13.98 | 13.86 | 1466 |
| 1734557220 | 13.968 | -0.03 | -0.23 | 14.19 | 14.19 | 13.954 | 826 |
| 1734470820 | 14 | -0.28 | -1.99 | 14.006 | 14.1 | 14 | 244 |
| 1734384420 | 14.284 | -0.19 | -1.30 | 14.57 | 14.57 | 14.264 | 502 |
| 1734125220 | 14.472 | -0 | -0.03 | 14.292 | 14.5 | 14.268 | 457 |
| 1734038820 | 14.476 | -0.09 | -0.62 | 14.476 | 14.476 | 14.476 | 30 |
| 1733952420 | 14.566 | 0.06 | 0.43 | 14.398 | 14.566 | 14.398 | 966 |
| 1733866020 | 14.504 | 0.05 | 0.37 | 14.37 | 14.602 | 14.37 | 460 |
| 1733779620 | 14.45 | 0.23 | 1.62 | 14.454 | 14.6 | 14.436 | 3164 |
| 1733520420 | 14.22 | -0.51 | -3.46 | 14.76 | 14.822 | 14.21 | 1072 |
| 1733434020 | 14.73 | -0.17 | -1.14 | 14.798 | 14.798 | 14.73 | 210 |
| 1733347620 | 14.9 | -0.23 | -1.49 | 15.248 | 15.404 | 14.9 | 1222 |
| 1733261220 | 15.126 | 0.13 | 0.88 | 15.172 | 15.216 | 15.126 | 312 |
| 1733174820 | 14.994 | 0.09 | 0.63 | 15.278 | 15.278 | 14.894 | 2874 |
| 1732915620 | 14.9 | 0.3 | 2.04 | 14.802 | 14.91 | 14.728 | 2115 |
| 1732829220 | 14.602 | 0 | 0.00 | 14.602 | 14.602 | 14.602 | 0 |
| 1732742820 | 14.602 | -0.35 | -2.33 | 14.98 | 14.98 | 14.542 | 8405 |
| 1732656420 | 14.95 | -0.2 | -1.32 | 14.95 | 14.95 | 14.95 | 350 |
| 1732570020 | 15.15 | -0.45 | -2.88 | 15.522 | 15.522 | 14.98 | 751 |
| 1732310820 | 15.6 | 0.02 | 0.10 | 15.768 | 15.768 | 15.6 | 140 |
| 1732224420 | 15.584 | 0.86 | 5.86 | 15.402 | 15.664 | 15.394 | 1840 |
| 1732138020 | 14.722 | 0 | 0.00 | 14.722 | 14.722 | 14.722 | 0 |
| 1732051620 | 14.722 | 0 | 0.00 | 14.722 | 14.722 | 14.722 | 0 |
| 1731965220 | 14.722 | -0.29 | -1.93 | 14.722 | 14.722 | 14.722 | 1 |
| 1731705960 | 15.012 | 0.2 | 1.35 | 15.012 | 15.012 | 15.012 | 1 |
| 1731619560 | 14.812 | 0 | 0.00 | 14.812 | 14.812 | 14.812 | 0 |
| 1731533160 | 14.812 | 0.11 | 0.76 | 14.536 | 14.812 | 14.536 | 140 |
| 1731446820 | 14.7 | -0.45 | -3.00 | 14.95 | 14.95 | 14.7 | 4017 |
| 1731360420 | 15.154 | 0.22 | 1.46 | 15.34 | 15.438 | 15.154 | 1158 |
| 1731101220 | 14.936 | -0.28 | -1.85 | 15.118 | 15.118 | 14.936 | 7 |
| 1731014760 | 15.218 | 0.18 | 1.21 | 15.218 | 15.218 | 15.218 | 50 |
| 1730928360 | 15.036 | 0.27 | 1.84 | 14.944 | 15.272 | 14.944 | 1165 |
| 1730841960 | 14.764 | -0.27 | -1.82 | 14.738 | 14.764 | 14.692 | 1350 |
| 1730755560 | 15.038 | 0.57 | 3.93 | 14.422 | 15.038 | 14.418 | 5010 |
| 1730496360 | 14.47 | -0.22 | -1.50 | 15.006 | 15.006 | 14.47 | 27 |
| 1730409960 | 14.69 | -0.58 | -3.81 | 14.792 | 14.792 | 14.47 | 776 |
| 1730323560 | 15.272 | 0.17 | 1.10 | 15.22 | 15.3 | 15.2 | 2629 |
| 1730237160 | 15.106 | -0.2 | -1.32 | 15.582 | 15.582 | 15.106 | 180 |
| 1730150760 | 15.308 | -0.13 | -0.82 | 15.1 | 15.382 | 15.03 | 1054 |
| 1729888020 | 15.434 | 0.08 | 0.52 | 15.392 | 15.434 | 15.142 | 935 |
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
