(Login BolsaPT & Canal Forex) |
|
 CAIRN ENERGY - [Ticker: CNE.L] |     | | Última Trade | 177,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,600 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 173,000 x 12.300 - 245,000 x 20.000 | EPS | 0,00 | | Abertura | 175,000 | PER | 0,00% | | Máximo | 178,070 | Pagamento Dividendo | | | Mínimo | 174,100 | Data Ex-Dividendo | | | Fecho Anterior | 175,700 | Yield | | | Volume | 509.776 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CNE.L de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-08 | 00:00:00 | 1.741,54 | 1.725,54 | 1.691,08 | 1.715,69 | 486.600 | | 2004-07-09 | 00:00:00 | 1.734,15 | 1.772,31 | 1.734,15 | 1.772,31 | 359.900 | | 2004-07-12 | 00:00:00 | 1.772,31 | 1.799,38 | 1.753,85 | 1.756,31 | 277.400 | | 2004-07-13 | 00:00:00 | 1.815,38 | 1.840,00 | 1.735,38 | 1.745,23 | 520.600 | | 2004-07-14 | 00:00:00 | 1.753,85 | 1.753,85 | 1.698,46 | 1.709,54 | 282.300 | | 2004-07-15 | 00:00:00 | 1.696,00 | 1.705,85 | 1.686,15 | 1.698,46 | 451.800 | | 2004-07-16 | 00:00:00 | 1.704,62 | 1.745,23 | 1.704,62 | 1.745,23 | 116.300 | | 2004-07-19 | 00:00:00 | 1.729,23 | 1.747,69 | 1.710,77 | 1.710,77 | 207.500 | | 2004-07-20 | 00:00:00 | 1.723,08 | 1.723,08 | 1.654,15 | 1.665,23 | 369.900 | | 2004-07-21 | 00:00:00 | 1.667,69 | 1.672,62 | 1.633,23 | 1.633,23 | 218.300 | | 2004-07-22 | 00:00:00 | 1.649,23 | 1.649,23 | 1.596,31 | 1.618,46 | 332.400 | | 2004-07-23 | 00:00:00 | 1.624,62 | 1.655,38 | 1.624,62 | 1.644,31 | 158.400 | | 2004-07-26 | 00:00:00 | 1.649,23 | 1.654,15 | 1.624,62 | 1.624,62 | 215.400 | | 2004-07-27 | 00:00:00 | 1.655,38 | 1.656,62 | 1.612,31 | 1.612,31 | 239.600 | | 2004-07-28 | 00:00:00 | 1.614,77 | 1.655,38 | 1.614,77 | 1.650,46 | 69.200 | | 2004-07-29 | 00:00:00 | 1.655,38 | 1.721,85 | 1.655,38 | 1.708,31 | 214.700 | | 2004-07-30 | 00:00:00 | 1.719,38 | 1.747,69 | 1.699,69 | 1.741,54 | 262.500 | | 2004-08-02 | 00:00:00 | 1.735,38 | 1.750,15 | 1.704,62 | 1.710,77 | 174.700 | | 2004-08-03 | 00:00:00 | 1.707,08 | 1.707,08 | 1.686,15 | 1.698,46 | 346.800 | | 2004-08-04 | 00:00:00 | 1.710,77 | 1.710,77 | 1.655,38 | 1.682,46 | 332.600 | | 2004-08-05 | 00:00:00 | 1.671,38 | 1.698,46 | 1.649,23 | 1.649,23 | 230.600 | | 2004-08-06 | 00:00:00 | 1.649,23 | 1.691,08 | 1.633,23 | 1.636,92 | 253.600 | | 2004-08-09 | 00:00:00 | 1.636,92 | 1.648,00 | 1.607,38 | 1.622,15 | 270.300 | | 2004-08-10 | 00:00:00 | 1.704,62 | 1.755,08 | 1.694,77 | 1.723,08 | 803.600 | | 2004-08-11 | 00:00:00 | 1.746,46 | 1.760,00 | 1.721,85 | 1.732,92 | 320.400 | | 2004-08-12 | 00:00:00 | 1.739,08 | 1.808,00 | 1.737,85 | 1.808,00 | 715.400 | | 2004-08-13 | 00:00:00 | 1.815,38 | 1.944,62 | 1.799,38 | 1.832,62 | 744.900 | | 2004-08-16 | 00:00:00 | 1.821,54 | 1.824,00 | 1.761,23 | 1.778,46 | 345.500 | | 2004-08-17 | 00:00:00 | 1.768,62 | 1.795,69 | 1.768,62 | 1.789,54 | 149.700 | | 2004-08-18 | 00:00:00 | 1.779,69 | 1.814,15 | 1.760,00 | 1.769,85 | 174.500 | | 2004-08-19 | 00:00:00 | 1.766,15 | 1.787,08 | 1.747,69 | 1.766,15 | 182.800 | | 2004-08-20 | 00:00:00 | 1.790,77 | 1.790,77 | 1.742,77 | 1.747,69 | 187.500 | | 2004-08-23 | 00:00:00 | 1.747,69 | 1.766,15 | 1.747,69 | 1.747,69 | 254.500 | | 2004-08-24 | 00:00:00 | 1.731,69 | 1.742,77 | 1.715,69 | 1.720,62 | 278.900 | | 2004-08-25 | 00:00:00 | 1.710,77 | 1.772,31 | 1.705,85 | 1.771,08 | 292.800 | | 2004-08-26 | 00:00:00 | 1.757,54 | 1.796,92 | 1.755,08 | 1.788,31 | 161.200 | | 2004-08-27 | 00:00:00 | 1.784,62 | 1.854,77 | 1.776,00 | 1.840,00 | 429.700 | | 2004-08-30 | 00:00:00 | 1.840,00 | 1.840,00 | 1.840,00 | 1.840,00 | 0 | | 2004-08-31 | 00:00:00 | 1.833,85 | 1.870,77 | 1.826,46 | 1.844,92 | 311.500 | | 2004-09-01 | 00:00:00 | 1.846,15 | 1.869,54 | 1.824,00 | 1.824,00 | 150.000 | | 2004-09-02 | 00:00:00 | 1.846,15 | 1.858,46 | 1.827,69 | 1.842,46 | 342.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
