Premium
Cenovus Energy Inc (CVE.WT)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 13.39 | 0.11 | 0.83 | 13.21 | 13.39 | 13.21 | 5993 |
| 1740696000 | 13.28 | -0.11 | -0.82 | 13.24 | 13.56 | 13.24 | 2653 |
| 1740609600 | 13.39 | -0.24 | -1.76 | 13.56 | 13.64 | 13.39 | 3190 |
| 1740523200 | 13.63 | -0.41 | -2.92 | 13.84 | 13.84 | 13.31 | 5106 |
| 1740436800 | 14.04 | -0.02 | -0.14 | 14.32 | 14.32 | 14.04 | 411 |
| 1740177600 | 14.06 | -0.93 | -6.20 | 14.45 | 14.51 | 14.06 | 3165 |
| 1740091200 | 14.99 | -0.74 | -4.70 | 15.19 | 15.2 | 14.55 | 28718 |
| 1740004800 | 15.73 | 0.27 | 1.75 | 15.73 | 15.73 | 15.73 | 266 |
| 1739918400 | 15.46 | 0.1 | 0.65 | 15.4 | 15.46 | 15.38 | 14100 |
| 1739572800 | 15.36 | 0.08 | 0.52 | 15.42 | 15.42 | 15.36 | 513 |
| 1739486400 | 15.28 | 0.11 | 0.73 | 15.11 | 15.36 | 15.11 | 1004 |
| 1739400000 | 15.17 | -0.42 | -2.69 | 15.69 | 15.83 | 15.12 | 5004 |
| 1739313600 | 15.59 | 0.21 | 1.37 | 15.39 | 15.71 | 15.38 | 16566 |
| 1739227200 | 15.38 | 0.77 | 5.27 | 15 | 15.39 | 15 | 2824 |
| 1738968000 | 14.61 | 0.09 | 0.62 | 14.61 | 14.61 | 14.61 | 208 |
| 1738881600 | 14.52 | -0.64 | -4.22 | 15.3 | 15.3 | 14.52 | 2777 |
| 1738795200 | 15.16 | 0.21 | 1.40 | 14.95 | 15.16 | 14.84 | 1709 |
| 1738708800 | 14.95 | 0.94 | 6.71 | 14.66 | 14.95 | 14.66 | 1015 |
| 1738622400 | 14.01 | -0.5 | -3.45 | 13.16 | 14.29 | 13.16 | 2974 |
| 1738363200 | 14.51 | -0.33 | -2.22 | 14.82 | 15.05 | 14.51 | 1121 |
| 1738276800 | 14.84 | -0.12 | -0.80 | 15.08 | 15.08 | 14.75 | 1055 |
| 1738190400 | 14.96 | 0.48 | 3.31 | 14.55 | 14.96 | 14.55 | 1106 |
| 1738104000 | 14.48 | -0.17 | -1.16 | 14.46 | 14.48 | 14.46 | 1789 |
| 1738017600 | 14.65 | -0.06 | -0.41 | 14.82 | 14.83 | 14.65 | 1286 |
| 1737758400 | 14.71 | -0.29 | -1.93 | 15 | 15 | 14.71 | 814 |
| 1737672000 | 15 | -0.01 | -0.07 | 14.76 | 15.08 | 14.76 | 732 |
| 1737585600 | 15.01 | 0.07 | 0.47 | 14.93 | 15.16 | 14.9 | 962 |
| 1737499200 | 14.94 | -0.72 | -4.60 | 14.88 | 15.13 | 14.88 | 3732 |
| 1737412800 | 15.66 | 0.35 | 2.29 | 15.01 | 15.66 | 15.01 | 618 |
| 1737153600 | 15.31 | 0.53 | 3.59 | 14.73 | 15.32 | 14.73 | 2189 |
| 1737067200 | 14.78 | -0.44 | -2.89 | 14.51 | 14.78 | 14.47 | 4129 |
| 1736980800 | 15.22 | 0.47 | 3.19 | 15.21 | 15.22 | 15.17 | 3209 |
| 1736894400 | 14.75 | -0.8 | -5.14 | 14.75 | 14.75 | 14.75 | 462 |
| 1736808000 | 15.55 | -0.17 | -1.08 | 15.72 | 15.91 | 15.55 | 2544 |
| 1736548800 | 15.72 | 0.14 | 0.90 | 16.41 | 16.41 | 15.72 | 1450 |
| 1736462400 | 15.58 | 0.04 | 0.26 | 15.5 | 15.58 | 15.5 | 600 |
| 1736376000 | 15.54 | -0.27 | -1.71 | 15.7 | 15.7 | 15.36 | 1126 |
| 1736289600 | 15.81 | 0.24 | 1.54 | 15.56 | 15.92 | 15.56 | 2753 |
| 1736203200 | 15.57 | 0.07 | 0.45 | 15.52 | 16.1 | 15.52 | 6709 |
| 1735944000 | 15.5 | 0 | 0.00 | 15.33 | 15.58 | 15.33 | 1046 |
| 1735857600 | 15.5 | 0.26 | 1.71 | 15.63 | 15.64 | 15.38 | 1458 |
| 1735684800 | 15.24 | 0.47 | 3.18 | 15.18 | 15.24 | 15.18 | 1442 |
| 1735598400 | 14.77 | 0.21 | 1.44 | 14.57 | 14.77 | 14.57 | 1302 |
| 1735339200 | 14.56 | -0.09 | -0.61 | 14.72 | 14.72 | 14.56 | 14457 |
| 1735069200 | 14.65 | 0.05 | 0.34 | 14.5 | 14.65 | 14.5 | 1397 |
| 1734993600 | 14.6 | 0.46 | 3.25 | 14.22 | 14.6 | 14.22 | 700 |
| 1734734400 | 14.14 | 0.02 | 0.14 | 14.23 | 14.23 | 14.14 | 324 |
| 1734648000 | 14.12 | -0.28 | -1.94 | 14.4 | 14.45 | 14.12 | 17031 |
| 1734561600 | 14.4 | -0.11 | -0.76 | 14.6 | 14.84 | 14.36 | 3666 |
| 1734475200 | 14.51 | -0.5 | -3.33 | 15.05 | 15.05 | 14.4 | 1402 |
| 1734388800 | 15.01 | -0.14 | -0.92 | 15.01 | 15.01 | 15.01 | 329 |
| 1734129600 | 15.15 | 0.37 | 2.50 | 14.85 | 15.28 | 14.85 | 12098 |
| 1734043200 | 14.78 | -0.22 | -1.47 | 14.86 | 14.86 | 14.78 | 329 |
| 1733956800 | 15 | 0.15 | 1.01 | 14.85 | 15 | 14.85 | 4192 |
| 1733870400 | 14.85 | -0.11 | -0.74 | 14 | 15.06 | 14 | 9261 |
| 1733784000 | 14.96 | 0.26 | 1.77 | 14.88 | 15.24 | 14.88 | 4742 |
| 1733524800 | 14.7 | -0.79 | -5.10 | 15.15 | 15.15 | 14.45 | 11990 |
| 1733438400 | 15.49 | 0.25 | 1.64 | 14.46 | 15.49 | 14.46 | 1595 |
| 1733352000 | 15.24 | -0.66 | -4.15 | 16 | 16 | 15.24 | 35646 |
| 1733265600 | 15.9 | 0.29 | 1.86 | 15.52 | 15.92 | 15.52 | 5428 |
| 1733179200 | 15.61 | 0.06 | 0.39 | 15.54 | 15.61 | 15.45 | 2739 |
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
