(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-17 | 00:00:00 | 1.390,77 | 1.415,38 | 1.366,15 | 1.390,77 | 1.852.700 | | 2005-02-18 | 00:00:00 | 1.379,69 | 1.452,31 | 1.368,62 | 1.452,31 | 910.100 | | 2005-02-21 | 00:00:00 | 1.464,62 | 1.499,08 | 1.398,15 | 1.491,69 | 698.200 | | 2005-02-22 | 00:00:00 | 1.490,46 | 1.506,46 | 1.441,23 | 1.463,38 | 972.500 | | 2005-02-23 | 00:00:00 | 1.458,46 | 1.500,31 | 1.449,85 | 1.490,46 | 726.500 | | 2005-02-24 | 00:00:00 | 1.495,38 | 1.495,38 | 1.473,23 | 1.476,92 | 459.100 | | 2005-02-25 | 00:00:00 | 1.485,54 | 1.548,31 | 1.483,08 | 1.532,31 | 1.076.200 | | 2005-02-28 | 00:00:00 | 1.544,62 | 1.576,62 | 1.543,38 | 1.543,38 | 674.700 | | 2005-03-01 | 00:00:00 | 1.550,77 | 1.560,62 | 1.534,77 | 1.534,77 | 380.100 | | 2005-03-02 | 00:00:00 | 1.526,15 | 1.536,00 | 1.513,85 | 1.526,15 | 227.300 | | 2005-03-03 | 00:00:00 | 1.527,38 | 1.584,00 | 1.515,08 | 1.537,23 | 759.100 | | 2005-03-04 | 00:00:00 | 1.527,38 | 1.555,69 | 1.521,23 | 1.526,15 | 311.500 | | 2005-03-07 | 00:00:00 | 1.518,77 | 1.544,62 | 1.507,69 | 1.507,69 | 212.000 | | 2005-03-08 | 00:00:00 | 1.508,92 | 1.508,92 | 1.481,85 | 1.481,85 | 306.600 | | 2005-03-09 | 00:00:00 | 1.481,85 | 1.528,62 | 1.478,15 | 1.511,38 | 422.700 | | 2005-03-10 | 00:00:00 | 1.516,31 | 1.516,31 | 1.478,15 | 1.491,69 | 440.000 | | 2005-03-11 | 00:00:00 | 1.505,23 | 1.505,23 | 1.464,62 | 1.479,38 | 359.400 | | 2005-03-14 | 00:00:00 | 1.476,92 | 1.491,69 | 1.459,69 | 1.463,38 | 238.100 | | 2005-03-15 | 00:00:00 | 1.469,54 | 1.481,85 | 1.452,31 | 1.453,54 | 264.500 | | 2005-03-16 | 00:00:00 | 1.454,77 | 1.470,77 | 1.433,85 | 1.440,00 | 281.100 | | 2005-03-17 | 00:00:00 | 1.436,31 | 1.453,54 | 1.417,85 | 1.417,85 | 673.700 | | 2005-03-18 | 00:00:00 | 1.426,46 | 1.457,23 | 1.404,31 | 1.419,08 | 2.437.700 | | 2005-03-21 | 00:00:00 | 1.416,62 | 1.433,85 | 1.390,77 | 1.394,46 | 611.700 | | 2005-03-22 | 00:00:00 | 1.394,46 | 1.408,00 | 1.379,69 | 1.401,85 | 470.100 | | 2005-03-23 | 00:00:00 | 1.395,69 | 1.441,23 | 1.368,62 | 1.441,23 | 1.425.400 | | 2005-03-24 | 00:00:00 | 1.476,92 | 1.506,46 | 1.440,00 | 1.452,31 | 1.060.300 | | 2005-03-25 | 00:00:00 | 1.452,31 | 1.452,31 | 1.452,31 | 1.452,31 | 0 | | 2005-03-28 | 00:00:00 | 1.452,31 | 1.452,31 | 1.452,31 | 1.452,31 | 0 | | 2005-03-29 | 00:00:00 | 1.459,69 | 1.459,69 | 1.419,08 | 1.431,38 | 658.100 | | 2005-03-30 | 00:00:00 | 1.420,31 | 1.444,92 | 1.409,23 | 1.409,23 | 250.700 | | 2005-03-31 | 00:00:00 | 1.422,77 | 1.460,92 | 1.411,69 | 1.431,38 | 557.500 | | 2005-04-01 | 00:00:00 | 1.431,38 | 1.469,54 | 1.430,15 | 1.453,54 | 310.300 | | 2005-04-04 | 00:00:00 | 1.456,00 | 1.469,54 | 1.451,08 | 1.452,31 | 397.700 | | 2005-04-05 | 00:00:00 | 1.452,31 | 1.481,85 | 1.442,46 | 1.442,46 | 298.000 | | 2005-04-06 | 00:00:00 | 1.438,77 | 1.454,77 | 1.438,77 | 1.447,38 | 234.900 | | 2005-04-07 | 00:00:00 | 1.440,00 | 1.505,23 | 1.430,15 | 1.496,62 | 632.400 | | 2005-04-08 | 00:00:00 | 1.501,54 | 1.506,46 | 1.472,00 | 1.496,62 | 407.700 | | 2005-04-11 | 00:00:00 | 1.496,62 | 1.496,62 | 1.470,77 | 1.476,92 | 216.800 | | 2005-04-12 | 00:00:00 | 1.476,92 | 1.476,92 | 1.451,08 | 1.452,31 | 265.100 | | 2005-04-13 | 00:00:00 | 1.452,31 | 1.452,31 | 1.417,85 | 1.421,54 | 310.800 | | 2005-04-14 | 00:00:00 | 1.408,00 | 1.422,77 | 1.396,92 | 1.400,62 | 434.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
