(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-23 | 00:00:00 | 1.367,38 | 1.379,69 | 1.347,69 | 1.353,85 | 296.900 | | 2004-12-24 | 00:00:00 | 1.357,54 | 1.357,54 | 1.331,69 | 1.342,77 | 24.900 | | 2004-12-27 | 00:00:00 | 1.342,77 | 1.342,77 | 1.342,77 | 1.342,77 | 0 | | 2004-12-28 | 00:00:00 | 1.342,77 | 1.342,77 | 1.342,77 | 1.342,77 | 0 | | 2004-12-29 | 00:00:00 | 1.366,15 | 1.366,15 | 1.340,31 | 1.347,69 | 152.400 | | 2004-12-30 | 00:00:00 | 1.353,85 | 1.353,85 | 1.323,08 | 1.329,23 | 115.100 | | 2004-12-31 | 00:00:00 | 1.339,08 | 1.342,77 | 1.329,23 | 1.341,54 | 78.700 | | 2005-01-03 | 00:00:00 | 1.341,54 | 1.341,54 | 1.341,54 | 1.341,54 | 0 | | 2005-01-04 | 00:00:00 | 1.340,31 | 1.340,31 | 1.286,15 | 1.292,31 | 652.600 | | 2005-01-05 | 00:00:00 | 1.280,00 | 1.294,77 | 1.264,00 | 1.288,62 | 332.000 | | 2005-01-06 | 00:00:00 | 1.288,62 | 1.288,62 | 1.275,08 | 1.282,46 | 270.000 | | 2005-01-07 | 00:00:00 | 1.293,54 | 1.352,62 | 1.293,54 | 1.316,92 | 324.800 | | 2005-01-10 | 00:00:00 | 1.329,23 | 1.331,69 | 1.284,92 | 1.289,85 | 343.700 | | 2005-01-11 | 00:00:00 | 1.300,92 | 1.341,54 | 1.300,92 | 1.339,08 | 965.900 | | 2005-01-12 | 00:00:00 | 1.347,69 | 1.348,92 | 1.298,46 | 1.314,46 | 539.000 | | 2005-01-13 | 00:00:00 | 1.303,38 | 1.329,23 | 1.298,46 | 1.314,46 | 180.500 | | 2005-01-14 | 00:00:00 | 1.328,00 | 1.353,85 | 1.325,54 | 1.347,69 | 707.700 | | 2005-01-17 | 00:00:00 | 1.344,00 | 1.355,08 | 1.312,00 | 1.344,00 | 321.000 | | 2005-01-18 | 00:00:00 | 1.353,85 | 1.437,54 | 1.347,69 | 1.408,00 | 1.285.700 | | 2005-01-19 | 00:00:00 | 1.416,62 | 1.424,00 | 1.382,15 | 1.404,31 | 791.300 | | 2005-01-20 | 00:00:00 | 1.405,54 | 1.432,62 | 1.368,62 | 1.421,54 | 792.700 | | 2005-01-21 | 00:00:00 | 1.421,54 | 1.444,92 | 1.405,54 | 1.433,85 | 403.400 | | 2005-01-24 | 00:00:00 | 1.433,85 | 1.475,69 | 1.416,62 | 1.473,23 | 634.200 | | 2005-01-25 | 00:00:00 | 1.470,77 | 1.469,54 | 1.448,62 | 1.448,62 | 622.200 | | 2005-01-26 | 00:00:00 | 1.448,62 | 1.462,15 | 1.433,85 | 1.435,08 | 430.800 | | 2005-01-27 | 00:00:00 | 1.432,62 | 1.435,08 | 1.387,08 | 1.409,23 | 436.500 | | 2005-01-28 | 00:00:00 | 1.401,85 | 1.412,92 | 1.382,15 | 1.400,62 | 359.900 | | 2005-01-31 | 00:00:00 | 1.403,08 | 1.403,08 | 1.356,31 | 1.368,62 | 410.200 | | 2005-02-01 | 00:00:00 | 1.366,15 | 1.394,46 | 1.366,15 | 1.378,46 | 825.300 | | 2005-02-02 | 00:00:00 | 1.379,69 | 1.408,00 | 1.379,69 | 1.394,46 | 268.300 | | 2005-02-03 | 00:00:00 | 1.398,15 | 1.425,23 | 1.388,31 | 1.401,85 | 424.000 | | 2005-02-04 | 00:00:00 | 1.398,15 | 1.415,38 | 1.355,08 | 1.405,54 | 236.200 | | 2005-02-07 | 00:00:00 | 1.406,77 | 1.410,46 | 1.388,31 | 1.396,92 | 172.300 | | 2005-02-08 | 00:00:00 | 1.394,46 | 1.431,38 | 1.394,46 | 1.411,69 | 309.400 | | 2005-02-09 | 00:00:00 | 1.414,15 | 1.422,77 | 1.396,92 | 1.411,69 | 144.000 | | 2005-02-10 | 00:00:00 | 1.411,69 | 1.415,38 | 1.362,46 | 1.401,85 | 297.200 | | 2005-02-11 | 00:00:00 | 1.399,38 | 1.412,92 | 1.396,92 | 1.408,00 | 201.700 | | 2005-02-14 | 00:00:00 | 1.406,77 | 1.410,46 | 1.364,92 | 1.373,54 | 320.200 | | 2005-02-15 | 00:00:00 | 1.376,00 | 1.387,08 | 1.340,31 | 1.347,69 | 604.800 | | 2005-02-16 | 00:00:00 | 1.350,15 | 1.361,23 | 1.288,62 | 1.312,00 | 1.522.100 | | 2005-02-17 | 00:00:00 | 1.390,77 | 1.415,38 | 1.366,15 | 1.390,77 | 1.852.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
