(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-09-02 | 00:00:00 | 1.846,15 | 1.858,46 | 1.827,69 | 1.842,46 | 342.800 | 2004-09-03 | 00:00:00 | 1.846,15 | 1.846,15 | 1.809,23 | 1.814,15 | 233.300 | 2004-09-06 | 00:00:00 | 1.827,69 | 1.840,00 | 1.809,23 | 1.814,15 | 358.800 | 2004-09-07 | 00:00:00 | 1.827,69 | 1.827,69 | 1.747,69 | 1.784,62 | 1.031.800 | 2004-09-08 | 00:00:00 | 1.760,00 | 1.833,85 | 1.758,77 | 1.831,38 | 776.200 | 2004-09-09 | 00:00:00 | 1.827,69 | 1.831,38 | 1.809,23 | 1.830,15 | 270.900 | 2004-09-10 | 00:00:00 | 1.840,00 | 1.888,00 | 1.830,15 | 1.885,54 | 956.400 | 2004-09-13 | 00:00:00 | 1.876,92 | 1.885,54 | 1.851,08 | 1.885,54 | 281.900 | 2004-09-14 | 00:00:00 | 1.858,46 | 1.883,08 | 1.833,85 | 1.852,31 | 492.700 | 2004-09-15 | 00:00:00 | 1.858,46 | 1.894,15 | 1.840,00 | 1.864,62 | 529.700 | 2004-09-16 | 00:00:00 | 1.856,00 | 1.864,62 | 1.833,85 | 1.833,85 | 456.600 | 2004-09-17 | 00:00:00 | 1.895,38 | 1.895,38 | 1.837,54 | 1.876,92 | 2.330.200 | 2004-09-20 | 00:00:00 | 1.858,46 | 1.895,38 | 1.846,15 | 1.864,62 | 617.200 | 2004-09-21 | 00:00:00 | 1.853,54 | 1.867,08 | 1.828,92 | 1.846,15 | 467.200 | 2004-09-22 | 00:00:00 | 1.833,85 | 1.852,31 | 1.828,92 | 1.846,15 | 207.700 | 2004-09-23 | 00:00:00 | 1.844,92 | 1.857,23 | 1.723,08 | 1.806,77 | 607.200 | 2004-09-24 | 00:00:00 | 1.806,77 | 1.836,31 | 1.794,46 | 1.800,62 | 429.800 | 2004-09-27 | 00:00:00 | 1.808,00 | 1.844,92 | 1.795,69 | 1.844,92 | 315.100 | 2004-09-28 | 00:00:00 | 1.804,31 | 1.894,15 | 1.804,31 | 1.876,92 | 416.200 | 2004-09-29 | 00:00:00 | 1.880,62 | 1.881,85 | 1.784,62 | 1.784,62 | 617.800 | 2004-09-30 | 00:00:00 | 1.784,62 | 1.836,31 | 1.772,31 | 1.784,62 | 463.500 | 2004-10-01 | 00:00:00 | 1.784,62 | 1.814,15 | 1.779,69 | 1.796,92 | 452.100 | 2004-10-04 | 00:00:00 | 1.819,08 | 1.846,15 | 1.817,85 | 1.825,23 | 294.500 | 2004-10-05 | 00:00:00 | 1.822,77 | 1.822,77 | 1.796,92 | 1.809,23 | 349.900 | 2004-10-06 | 00:00:00 | 1.815,38 | 1.825,23 | 1.788,31 | 1.803,08 | 343.200 | 2004-10-07 | 00:00:00 | 1.809,23 | 1.854,77 | 1.806,77 | 1.840,00 | 676.500 | 2004-10-08 | 00:00:00 | 1.833,85 | 1.890,46 | 1.833,85 | 1.870,77 | 492.300 | 2004-10-11 | 00:00:00 | 1.870,77 | 1.913,85 | 1.832,62 | 1.844,92 | 381.900 | 2004-10-12 | 00:00:00 | 1.847,38 | 1.857,23 | 1.833,85 | 1.846,15 | 150.900 | 2004-10-13 | 00:00:00 | 1.874,46 | 1.876,92 | 1.820,31 | 1.833,85 | 569.600 | 2004-10-14 | 00:00:00 | 1.846,15 | 1.847,38 | 1.825,23 | 1.842,46 | 348.200 | 2004-10-15 | 00:00:00 | 1.846,15 | 1.895,38 | 1.803,08 | 1.835,08 | 406.200 | 2004-10-18 | 00:00:00 | 1.827,69 | 1.851,08 | 1.827,69 | 1.844,92 | 196.500 | 2004-10-19 | 00:00:00 | 1.846,15 | 1.852,31 | 1.809,23 | 1.815,38 | 307.700 | 2004-10-20 | 00:00:00 | 1.831,38 | 1.831,38 | 1.723,08 | 1.785,85 | 289.300 | 2004-10-21 | 00:00:00 | 1.779,69 | 1.838,77 | 1.779,69 | 1.817,85 | 154.900 | 2004-10-22 | 00:00:00 | 1.819,08 | 1.833,85 | 1.809,23 | 1.809,23 | 123.300 | 2004-10-25 | 00:00:00 | 1.809,23 | 1.821,54 | 1.774,77 | 1.801,85 | 131.600 | 2004-10-26 | 00:00:00 | 1.811,69 | 1.821,54 | 1.790,77 | 1.821,54 | 114.600 | 2004-10-27 | 00:00:00 | 1.820,31 | 1.824,00 | 1.801,85 | 1.809,23 | 86.100 | 2004-10-28 | 00:00:00 | 1.796,92 | 1.867,08 | 1.783,38 | 1.811,69 | 260.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|