Dati storici Cenovus Energy - CVE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,84	16,47	15,565	15,94	8.911.673	0,415	2,62%
1 Mese	16,85	16,97	15,27	16,11	8.405.901	-0,595	-3,53%
3 Mesi	18,88	19,06	15,27	16,76	8.193.237	-2,63	-13,90%
6 Mesi	20,15	21,08	15,27	18,04	7.507.123	-3,90	-19,33%
1 Anno	18,08	21,90	14,69	17,92	8.995.894	-1,83	-10,09%
3 Anni	12,07	24,91	10,72	17,70	8.898.474	4,19	34,67%
5 Anni	8,95	24,91	1,41	13,48	8.616.132	7,31	81,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	16,16	0,11	0,69%	16,0401	16,26	16,0012	10.702.155
20 Nov 2024	16,05	0,07	0,44%	15,77	16,115	15,73	6.434.081
19 Nov 2024	15,98	0,36	2,30%	15,78	16,02	15,68	7.096.457
16 Nov 2024	15,62	-0,22	-1,39%	15,85	15,97	15,565	6.554.122
15 Nov 2024	15,84	0,25	1,60%	15,84	15,99	15,79	13.771.550
14 Nov 2024	15,59	-0,15	-0,95%	15,72	15,74	15,27	11.022.076
13 Nov 2024	15,74	-0,29	-1,81%	16,04	16,06	15,65	9.076.349
12 Nov 2024	16,03	-0,08	-0,50%	16,095	16,27	15,97	7.609.511
09 Nov 2024	16,11	-0,23	-1,41%	16,18	16,2114	16,015	5.592.673
08 Nov 2024	16,34	0,16	0,99%	16,36	16,42	16,11	4.971.466
07 Nov 2024	16,18	0,05	0,31%	16,01	16,36	16,01	9.471.976
06 Nov 2024	16,13	-0,08	-0,49%	16,17	16,27	16,00	5.994.343
05 Nov 2024	16,21	0,54	3,45%	15,97	16,295	15,93	9.001.886
01 Nov 2024	15,67	-0,40	-2,49%	16,18	16,30	15,6333	8.858.344
31 Ott 2024	16,07	-0,60	-3,60%	16,32	16,36	15,72	18.802.897
30 Ott 2024	16,67	0,19	1,15%	16,48	16,755	16,41	9.938.684
29 Ott 2024	16,48	-0,19	-1,14%	16,595	16,7301	16,36	6.075.163
28 Ott 2024	16,67	-0,23	-1,36%	16,32	16,69	16,27	5.664.675
26 Ott 2024	16,90	0,16	0,96%	16,85	16,97	16,784	4.461.169
25 Ott 2024	16,74	0,04	0,24%	16,85	16,90	16,504	7.018.445
24 Ott 2024	16,70	-0,26	-1,53%	16,95	16,98	16,61	5.260.059
23 Ott 2024	16,96	0,05	0,30%	16,88	17,03	16,76	7.069.798
22 Ott 2024	16,91	-0,02	-0,12%	17,11	17,18	16,815	4.666.232