(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-28 | 00:00:00 | 1.796,92 | 1.867,08 | 1.783,38 | 1.811,69 | 260.200 | 2004-10-29 | 00:00:00 | 1.810,46 | 1.811,69 | 1.783,38 | 1.811,69 | 198.200 | 2004-11-01 | 00:00:00 | 1.811,69 | 1.832,62 | 1.804,31 | 1.819,08 | 244.000 | 2004-11-02 | 00:00:00 | 1.819,08 | 1.824,00 | 1.808,00 | 1.810,46 | 140.600 | 2004-11-03 | 00:00:00 | 1.833,85 | 1.840,00 | 1.810,46 | 1.840,00 | 133.000 | 2004-11-04 | 00:00:00 | 1.840,00 | 1.846,15 | 1.832,62 | 1.840,00 | 255.700 | 2004-11-05 | 00:00:00 | 1.831,38 | 1.831,38 | 1.768,62 | 1.798,15 | 333.200 | 2004-11-08 | 00:00:00 | 1.799,38 | 1.819,08 | 1.794,46 | 1.796,92 | 262.400 | 2004-11-09 | 00:00:00 | 1.796,92 | 1.825,23 | 1.793,23 | 1.805,54 | 384.300 | 2004-11-10 | 00:00:00 | 1.809,23 | 1.821,54 | 1.796,92 | 1.815,38 | 358.100 | 2004-11-11 | 00:00:00 | 1.811,69 | 1.841,23 | 1.811,69 | 1.838,77 | 334.200 | 2004-11-12 | 00:00:00 | 1.838,77 | 1.921,23 | 1.838,77 | 1.867,08 | 428.200 | 2004-11-15 | 00:00:00 | 1.849,85 | 1.879,38 | 1.844,92 | 1.854,77 | 404.800 | 2004-11-16 | 00:00:00 | 1.848,62 | 1.851,08 | 1.815,38 | 1.840,00 | 334.000 | 2004-11-17 | 00:00:00 | 1.840,00 | 1.856,00 | 1.833,85 | 1.848,62 | 243.100 | 2004-11-18 | 00:00:00 | 1.846,15 | 1.889,23 | 1.846,15 | 1.873,23 | 138.900 | 2004-11-19 | 00:00:00 | 1.883,08 | 1.907,69 | 1.883,08 | 1.904,00 | 227.700 | 2004-11-22 | 00:00:00 | 1.904,00 | 1.920,00 | 1.875,69 | 1.895,38 | 345.800 | 2004-11-23 | 00:00:00 | 1.883,08 | 1.945,85 | 1.883,08 | 1.932,31 | 530.500 | 2004-11-24 | 00:00:00 | 1.932,31 | 1.932,31 | 1.878,15 | 1.895,38 | 245.100 | 2004-11-25 | 00:00:00 | 1.894,15 | 1.906,46 | 1.886,77 | 1.891,69 | 305.900 | 2004-11-26 | 00:00:00 | 1.892,92 | 1.916,31 | 1.879,38 | 1.905,23 | 108.300 | 2004-11-29 | 00:00:00 | 1.896,62 | 1.913,85 | 1.885,54 | 1.891,69 | 137.900 | 2004-11-30 | 00:00:00 | 1.809,23 | 1.869,54 | 1.790,77 | 1.846,15 | 482.200 | 2004-12-01 | 00:00:00 | 1.841,23 | 1.883,08 | 1.835,08 | 1.875,69 | 186.800 | 2004-12-02 | 00:00:00 | 1.894,15 | 1.894,15 | 1.793,23 | 1.793,23 | 437.200 | 2004-12-03 | 00:00:00 | 1.798,15 | 1.824,00 | 1.753,85 | 1.784,62 | 408.700 | 2004-12-06 | 00:00:00 | 1.772,31 | 1.787,08 | 1.763,69 | 1.766,15 | 359.300 | 2004-12-07 | 00:00:00 | 1.771,08 | 1.790,77 | 1.766,15 | 1.769,85 | 180.800 | 2004-12-08 | 00:00:00 | 1.766,15 | 1.771,08 | 1.688,62 | 1.689,85 | 742.800 | 2004-12-09 | 00:00:00 | 1.698,46 | 1.735,38 | 1.687,38 | 1.723,08 | 466.900 | 2004-12-10 | 00:00:00 | 1.739,08 | 1.778,46 | 1.730,46 | 1.773,54 | 191.400 | 2004-12-13 | 00:00:00 | 1.724,31 | 1.769,85 | 1.724,31 | 1.760,00 | 190.500 | 2004-12-14 | 00:00:00 | 1.756,31 | 1.778,46 | 1.748,92 | 1.757,54 | 188.400 | 2004-12-15 | 00:00:00 | 1.742,77 | 1.782,15 | 1.741,54 | 1.761,23 | 201.200 | 2004-12-16 | 00:00:00 | 1.768,62 | 1.768,62 | 1.676,31 | 1.676,31 | 556.000 | 2004-12-17 | 00:00:00 | 1.353,85 | 1.383,38 | 1.234,46 | 1.372,31 | 4.000.200 | 2004-12-20 | 00:00:00 | 1.347,69 | 1.390,77 | 1.292,31 | 1.292,31 | 862.600 | 2004-12-21 | 00:00:00 | 1.280,00 | 1.356,31 | 1.272,62 | 1.325,54 | 490.000 | 2004-12-22 | 00:00:00 | 1.332,92 | 1.366,15 | 1.332,92 | 1.355,08 | 616.000 | 2004-12-23 | 00:00:00 | 1.367,38 | 1.379,69 | 1.347,69 | 1.353,85 | 296.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|