Ovintiv

NYS:OVV.N, US69047Q1022
+ Ovintiv op mijn watchlist
42,220 21:00
-1,100 (-2,54%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 0,000 41,610 40,915
41,740 1.743.288 +1,110 +2,74%
03 jan 0,000 41,790 41,385
41,990 1.850.590 +0,180 +0,43%
06 jan 0,000 41,410 41,300
43,120 3.006.350 -0,380 -0,91%
07 jan 0,000 41,870 41,275
42,255 1.955.995 +0,460 +1,11%
08 jan 0,000 42,430 41,700
42,440 1.892.412 +0,560 +1,34%
10 jan 43,780 43,610 43,190
44,530 3.501.115 +1,180 +2,78%
13 jan 44,320 44,600 44,010
46,080 4.917.653 +0,990 +2,27%
14 jan 44,390 44,980 43,980
45,100 2.885.198 +0,380 +0,85%
15 jan 0,000 45,740 45,085
45,860 2.893.683 +0,760 +1,69%
16 jan 0,000 45,910 44,900
46,000 3.004.392 +0,170 +0,37%
17 jan 0,000 45,740 45,360
46,160 2.538.582 -0,170 -0,37%
21 jan 45,333 45,410 44,730
45,980 2.207.663 -0,330 -0,72%
22 jan 0,000 45,250 45,000
45,865 1.651.635 -0,160 -0,35%
23 jan 0,000 45,750 45,340
46,350 2.640.130 +0,500 +1,10%
24 jan 45,847 44,890 44,720
45,880 2.309.394 -0,860 -1,88%
27 jan 0,000 43,570 43,310
44,880 2.648.559 -1,320 -2,94%
28 jan 0,000 43,860 43,060
43,995 2.451.177 +0,290 +0,67%
29 jan 0,000 44,170 0,000
44,290 1.547.957 +0,310 +0,71%
30 jan 0,000 43,870 43,570
0,000 1.633.431 -0,300 -0,68%
31 jan 0,000 42,220 42,110
0,000 2.610.334 -1,650 -3,76%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront