Cenovus Energy Inc

CVE
🏛️ 독일 →
14.87
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.30 15.30 14.98 15.26 0.0M
2023-12-28 15.34 15.34 15.00 15.01 0.0M
2023-12-27 15.40 15.77 15.40 15.47 0.0M
2023-12-22 15.38 15.38 15.07 15.07 0.0M
2023-12-21 15.07 15.07 15.07 15.07 0.0M
2023-12-19 15.36 15.36 15.36 15.36 0.0M
2023-12-18 15.07 15.17 15.01 15.17 0.0M
2023-12-15 15.41 15.57 15.13 15.13 0.0M
2023-12-14 15.17 15.17 15.17 15.17 0.0M
2023-12-13 14.63 14.63 14.59 14.62 0.0M
2023-12-12 14.52 14.52 14.52 14.52 0.0M
2023-12-11 15.47 15.62 15.47 15.62 0.0M
2023-12-08 15.01 15.15 15.01 15.15 0.0M
2023-12-07 15.44 15.44 14.80 14.80 0.0M
2023-12-06 15.50 15.50 15.18 15.18 0.0M
2023-12-04 16.29 16.29 15.93 15.93 0.0M
2023-12-01 16.58 16.58 16.58 16.58 0.0M
2023-11-30 16.19 16.19 16.19 16.19 0.0M
2023-11-27 16.05 16.26 16.05 16.26 0.0M
2023-11-24 16.08 16.08 16.08 16.08 0.0M
2023-11-23 15.82 15.82 15.82 15.82 0.0M
2023-11-22 15.72 15.91 15.72 15.91 0.0M
2023-11-21 16.66 16.66 16.66 16.66 0.0M
2023-11-20 16.85 16.85 16.71 16.74 0.0M
2023-11-17 16.10 16.61 16.10 16.61 0.0M
2023-11-16 16.00 16.00 15.83 15.83 0.0M
2023-11-15 16.91 16.91 16.54 16.54 0.0M
2023-11-14 16.95 16.95 16.95 16.95 0.0M
2023-11-13 16.89 16.89 16.87 16.87 0.0M
2023-11-10 16.90 16.90 16.90 16.90 0.0M
2023-11-09 16.66 16.66 16.65 16.65 0.0M
2023-11-07 17.65 17.65 16.97 16.97 0.0M
2023-11-06 17.88 17.88 17.88 17.88 0.0M
2023-11-03 17.81 17.81 17.81 17.81 0.0M
2023-10-31 18.00 18.04 18.00 18.04 0.0M
2023-10-30 18.22 18.22 18.22 18.22 0.0M
2023-10-27 18.93 18.93 18.93 18.93 0.0M
2023-10-26 18.63 18.63 18.59 18.59 0.0M
2023-10-25 18.77 18.80 18.77 18.80 0.0M
2023-10-24 18.79 18.79 18.79 18.79 0.0M
2023-10-23 19.54 19.54 19.23 19.37 0.0M
2023-10-20 19.88 19.88 19.50 19.50 0.0M
2023-10-19 20.04 20.04 20.04 20.04 0.0M
2023-10-18 20.35 20.35 20.22 20.22 0.0M
2023-10-17 20.11 20.11 20.11 20.11 0.0M
2023-10-16 20.18 20.31 20.02 20.02 0.0M
2023-10-13 20.04 20.04 19.99 19.99 0.0M
2023-10-09 18.73 18.81 18.73 18.81 0.0M
2023-10-03 18.80 19.02 18.80 18.94 0.0M
2023-10-02 19.91 19.91 19.26 19.26 0.0M
2023-09-29 19.71 20.07 19.61 19.93 0.0M
2023-09-28 19.88 20.06 19.86 19.98 0.0M
2023-09-27 19.58 19.58 19.18 19.18 0.0M
2023-09-26 19.08 19.27 19.08 19.27 0.0M
2023-09-25 18.77 18.85 18.76 18.85 0.0M
2023-09-22 18.52 18.52 18.52 18.52 0.0M
2023-09-21 18.62 18.62 18.62 18.62 0.0M
2023-09-20 19.27 19.32 19.27 19.32 0.0M
2023-09-19 19.67 19.68 19.24 19.68 0.0M
2023-09-18 19.62 19.62 19.42 19.42 0.0M
2023-09-15 19.83 20.00 19.42 19.42 0.0M
2023-09-14 19.24 19.54 19.04 19.54 0.0M
2023-09-13 19.01 19.16 18.84 19.16 0.0M
2023-09-12 19.00 19.00 19.00 19.00 0.0M
2023-09-11 19.22 19.22 18.77 18.77 0.0M
2023-09-08 18.77 19.10 18.77 19.10 0.0M
2023-09-07 19.05 19.05 19.05 19.05 0.0M
2023-09-06 19.04 19.04 18.81 18.81 0.0M
2023-09-05 18.80 18.88 18.80 18.88 0.0M
2023-09-04 18.42 18.42 18.35 18.35 0.0M
2023-09-01 18.63 18.63 18.63 18.63 0.0M
2023-08-31 18.26 18.26 18.26 18.26 0.0M
2023-08-30 17.98 17.98 17.98 17.98 0.0M
2023-08-29 17.74 17.80 17.74 17.80 0.0M
2023-08-25 17.39 17.39 17.39 17.39 0.0M
2023-08-23 17.72 17.72 17.72 17.72 0.0M
2023-08-21 17.97 17.97 17.97 17.97 0.0M
2023-08-18 17.80 17.80 17.80 17.80 0.0M
2023-08-17 17.73 18.00 17.73 18.00 0.0M
2023-08-16 17.84 17.84 17.77 17.77 0.0M
2023-08-15 18.17 18.17 17.81 17.81 0.0M
2023-08-11 18.02 18.02 18.02 18.02 0.0M
2023-08-10 17.88 17.88 17.88 17.88 0.0M
2023-08-08 17.66 17.66 17.66 17.66 0.0M
2023-08-07 17.50 17.50 17.50 17.50 0.0M
2023-08-04 17.50 17.50 17.20 17.20 0.0M
2023-08-03 16.78 17.32 16.78 17.32 0.0M
2023-08-02 17.22 17.22 17.22 17.22 0.0M
2023-08-01 17.05 17.05 17.05 17.05 0.0M
2023-07-31 16.97 16.97 16.97 16.97 0.0M
2023-07-28 16.71 16.71 16.71 16.71 0.0M
2023-07-27 16.25 17.07 16.25 17.07 0.0M
2023-07-25 16.67 16.69 16.67 16.69 0.0M
2023-07-24 15.58 16.00 15.58 16.00 0.0M
2023-07-20 15.28 15.28 15.28 15.28 0.0M
2023-07-19 15.47 15.47 15.42 15.42 0.0M
2023-07-18 15.28 15.28 15.28 15.28 0.0M
2023-07-17 15.38 15.38 15.38 15.38 0.0M
2023-07-14 15.63 15.63 15.63 15.63 0.0M
2023-07-13 15.50 15.50 15.50 15.50 0.0M
2023-07-12 15.87 16.10 15.80 15.80 0.0M
2023-07-11 15.82 15.82 15.82 15.82 0.0M
2023-07-10 15.95 15.97 15.66 15.66 0.0M
2023-07-07 15.77 15.77 15.77 15.77 0.0M
2023-07-06 15.70 15.70 15.70 15.70 0.0M
2023-07-05 15.77 15.84 15.67 15.84 0.0M
2023-07-03 15.71 15.84 15.63 15.84 0.0M
2023-06-30 15.55 15.55 15.26 15.26 0.0M
2023-06-29 15.25 15.25 15.25 15.25 0.0M
2023-06-28 15.00 15.00 15.00 15.00 0.0M
2023-06-26 14.91 15.04 14.91 15.04 0.0M
2023-06-22 15.08 15.08 15.08 15.08 0.0M
2023-06-20 15.31 15.47 15.31 15.47 0.0M
2023-06-19 15.18 15.18 15.18 15.18 0.0M
2023-06-16 15.26 15.26 15.26 15.26 0.0M
2023-06-15 15.45 15.45 15.45 15.45 0.0M
2023-06-14 15.62 15.62 15.50 15.50 0.0M
2023-06-13 16.05 16.05 16.05 16.05 0.0M
2023-06-12 15.64 15.64 15.44 15.44 0.0M
2023-06-09 16.28 16.28 16.28 16.28 0.0M
2023-06-08 16.31 16.31 16.31 16.31 0.0M
2023-06-06 15.95 16.21 15.95 16.21 0.0M
2023-06-05 15.99 15.99 15.99 15.99 0.0M
2023-06-02 15.60 15.60 15.60 15.60 0.0M
2023-06-01 15.20 15.21 15.20 15.21 0.0M
2023-05-31 14.86 14.86 14.86 14.86 0.0M
2023-05-30 15.23 15.24 15.02 15.02 0.0M
2023-05-26 15.36 15.36 15.36 15.36 0.0M
2023-05-25 15.56 15.56 15.56 15.56 0.0M
2023-05-24 15.70 15.70 15.70 15.70 0.0M
2023-05-22 15.38 15.38 15.24 15.36 0.0M
2023-05-19 15.31 15.31 15.21 15.21 0.0M
2023-05-18 15.15 15.15 14.89 14.89 0.0M
2023-05-16 14.74 15.00 14.74 15.00 0.0M
2023-05-15 14.41 14.75 14.41 14.48 0.0M
2023-05-05 14.00 14.00 14.00 14.00 0.0M
2023-05-04 13.83 13.83 13.81 13.81 0.0M
2023-04-28 14.99 14.99 14.99 14.99 0.0M
2023-04-27 14.70 14.70 14.67 14.67 0.0M
2023-04-26 15.76 15.76 14.94 15.50 0.0M
2023-04-24 15.95 16.02 15.82 15.82 0.0M
2023-04-21 16.37 16.37 16.04 16.04 0.0M
2023-04-18 16.15 16.15 16.15 16.15 0.0M
2023-04-14 15.83 15.83 15.83 15.83 0.0M
2023-04-13 16.49 16.49 16.16 16.16 0.0M
2023-04-12 16.32 16.50 16.32 16.50 0.0M
2023-04-11 16.54 16.54 16.15 16.15 0.0M
2023-04-06 16.66 17.05 16.66 17.05 0.0M
2023-04-05 16.94 16.94 16.68 16.68 0.0M
2023-04-04 17.50 17.50 17.50 17.50 0.0M
2023-04-03 17.03 17.10 17.03 17.10 0.0M
2023-03-31 15.87 15.89 15.87 15.89 0.0M
2023-03-29 15.78 15.78 15.78 15.78 0.0M
2023-03-28 15.23 15.23 15.23 15.23 0.0M
2023-03-27 14.43 14.43 14.43 14.43 0.0M
2023-03-23 15.17 15.17 14.43 14.43 0.0M
2023-03-22 15.81 15.81 15.70 15.70 0.0M
2023-03-20 14.14 15.00 14.14 15.00 0.0M
2023-03-16 14.90 14.90 14.90 14.90 0.0M
2023-03-15 15.94 15.94 14.17 14.17 0.0M
2023-03-14 16.10 16.10 15.72 15.92 0.0M
2023-03-13 17.03 17.03 16.30 16.61 0.0M
2023-03-09 17.80 17.80 17.80 17.80 0.0M
2023-03-08 17.77 17.77 17.41 17.41 0.0M
2023-03-07 18.13 18.13 17.76 17.76 0.0M
2023-03-03 18.07 18.10 18.07 18.10 0.0M
2023-03-01 17.32 17.32 17.32 17.32 0.0M
2023-02-27 17.49 17.49 17.26 17.26 0.0M
2023-02-24 16.91 16.91 16.91 16.91 0.0M
2023-02-23 16.88 17.06 16.71 17.06 0.0M
2023-02-21 17.34 17.34 17.34 17.34 0.0M
2023-02-20 17.01 17.01 17.01 17.01 0.0M
2023-02-17 16.88 16.88 16.80 16.80 0.0M
2023-02-16 17.85 17.85 17.41 17.54 0.0M
2023-02-15 18.12 18.14 18.10 18.10 0.0M
2023-02-14 18.73 18.73 18.73 18.73 0.0M
2023-02-13 18.46 18.46 18.46 18.46 0.0M
2023-02-09 17.99 18.24 17.99 18.24 0.0M
2023-02-02 17.65 17.65 16.78 16.78 0.0M
2023-02-01 18.27 18.27 17.81 17.81 0.0M
2023-01-31 18.00 18.00 18.00 18.00 0.0M
2023-01-30 18.56 18.71 18.48 18.50 0.0M
2023-01-27 19.00 19.39 18.68 18.68 0.0M
2023-01-26 17.90 17.90 17.90 17.90 0.0M
2023-01-25 17.77 17.78 17.50 17.51 0.0M
2023-01-24 17.66 17.66 17.50 17.50 0.0M
2023-01-23 17.40 17.40 17.40 17.40 0.0M
2023-01-20 17.48 17.48 17.48 17.48 0.0M
2023-01-19 16.76 16.76 16.76 16.76 0.0M
2023-01-17 17.75 17.75 17.49 17.61 0.0M
2023-01-16 17.56 17.56 17.56 17.56 0.0M
2023-01-12 17.43 17.45 17.43 17.45 0.0M
2023-01-09 17.86 17.86 17.74 17.74 0.0M
2023-01-06 17.64 17.64 17.64 17.64 0.0M
2023-01-05 17.35 17.35 17.35 17.35 0.0M
2023-01-03 18.08 18.25 16.95 17.28 0.0M
2023-01-02 18.48 18.48 18.48 18.48 0.0M