(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-14 | 00:00:00 | 1.408,00 | 1.422,77 | 1.396,92 | 1.400,62 | 434.700 | | 2005-04-15 | 00:00:00 | 1.387,08 | 1.403,08 | 1.373,54 | 1.376,00 | 520.600 | | 2005-04-18 | 00:00:00 | 1.355,08 | 1.373,54 | 1.332,92 | 1.353,85 | 606.800 | | 2005-04-19 | 00:00:00 | 1.403,08 | 1.433,85 | 1.395,69 | 1.417,85 | 1.304.600 | | 2005-04-20 | 00:00:00 | 1.426,46 | 1.473,23 | 1.415,38 | 1.451,08 | 895.300 | | 2005-04-21 | 00:00:00 | 1.446,15 | 1.460,92 | 1.446,15 | 1.453,54 | 398.700 | | 2005-04-22 | 00:00:00 | 1.470,77 | 1.495,38 | 1.458,46 | 1.490,46 | 506.500 | | 2005-04-25 | 00:00:00 | 1.495,38 | 1.522,46 | 1.490,46 | 1.491,69 | 475.700 | | 2005-04-26 | 00:00:00 | 1.499,08 | 1.499,08 | 1.416,62 | 1.484,31 | 613.400 | | 2005-04-27 | 00:00:00 | 1.473,23 | 1.478,15 | 1.454,77 | 1.464,62 | 323.700 | | 2005-04-28 | 00:00:00 | 1.476,92 | 1.476,92 | 1.426,46 | 1.444,92 | 427.000 | | 2005-04-29 | 00:00:00 | 1.433,85 | 1.444,92 | 1.421,54 | 1.426,46 | 323.000 | | 2005-05-02 | 00:00:00 | 1.426,46 | 1.426,46 | 1.426,46 | 1.426,46 | 0 | | 2005-05-03 | 00:00:00 | 1.436,31 | 1.444,92 | 1.426,46 | 1.432,62 | 343.900 | | 2005-05-04 | 00:00:00 | 1.438,77 | 1.449,85 | 1.398,15 | 1.415,38 | 463.200 | | 2005-05-05 | 00:00:00 | 1.427,69 | 1.453,54 | 1.427,69 | 1.453,54 | 264.900 | | 2005-05-06 | 00:00:00 | 1.453,54 | 1.453,54 | 1.417,85 | 1.446,15 | 242.200 | | 2005-05-09 | 00:00:00 | 1.443,69 | 1.452,31 | 1.427,69 | 1.440,00 | 312.900 | | 2005-05-10 | 00:00:00 | 1.451,08 | 1.452,31 | 1.432,62 | 1.440,00 | 227.700 | | 2005-05-11 | 00:00:00 | 1.433,85 | 1.440,00 | 1.398,15 | 1.419,08 | 202.100 | | 2005-05-12 | 00:00:00 | 1.426,46 | 1.444,92 | 1.416,62 | 1.425,23 | 184.400 | | 2005-05-13 | 00:00:00 | 1.410,46 | 1.426,46 | 1.405,54 | 1.415,38 | 683.800 | | 2005-05-16 | 00:00:00 | 1.408,00 | 1.430,15 | 1.408,00 | 1.420,31 | 239.100 | | 2005-05-17 | 00:00:00 | 1.424,00 | 1.427,69 | 1.366,15 | 1.403,08 | 271.900 | | 2005-05-18 | 00:00:00 | 1.416,62 | 1.433,85 | 1.396,92 | 1.399,38 | 249.900 | | 2005-05-19 | 00:00:00 | 1.406,77 | 1.427,69 | 1.404,31 | 1.420,31 | 227.200 | | 2005-05-20 | 00:00:00 | 1.428,92 | 1.444,92 | 1.395,69 | 1.425,23 | 132.800 | | 2005-05-23 | 00:00:00 | 1.447,38 | 1.447,38 | 1.411,69 | 1.425,23 | 257.800 | | 2005-05-24 | 00:00:00 | 1.442,46 | 1.443,69 | 1.399,38 | 1.421,54 | 311.300 | | 2005-05-25 | 00:00:00 | 1.426,46 | 1.465,85 | 1.405,54 | 1.463,38 | 421.800 | | 2005-05-26 | 00:00:00 | 1.467,08 | 1.527,38 | 1.467,08 | 1.523,69 | 623.800 | | 2005-05-27 | 00:00:00 | 1.515,08 | 1.532,31 | 1.507,69 | 1.516,31 | 404.300 | | 2005-05-30 | 00:00:00 | 1.516,31 | 1.516,31 | 1.516,31 | 1.516,31 | 0 | | 2005-05-31 | 00:00:00 | 1.505,23 | 1.521,23 | 1.494,15 | 1.495,38 | 225.600 | | 2005-06-01 | 00:00:00 | 1.502,77 | 1.606,15 | 1.495,38 | 1.558,15 | 632.800 | | 2005-06-02 | 00:00:00 | 1.547,08 | 1.555,69 | 1.520,00 | 1.545,85 | 466.800 | | 2005-06-03 | 00:00:00 | 1.545,85 | 1.545,85 | 1.545,85 | 1.545,85 | 0 | | 2005-06-06 | 00:00:00 | 1.569,23 | 1.593,85 | 1.566,77 | 1.582,77 | 208.800 | | 2005-06-07 | 00:00:00 | 1.597,54 | 1.597,54 | 1.577,85 | 1.593,85 | 283.100 | | 2005-06-08 | 00:00:00 | 1.570,46 | 1.575,38 | 1.560,62 | 1.570,46 | 319.800 | | 2005-06-09 | 00:00:00 | 1.587,69 | 1.592,62 | 1.571,69 | 1.584,00 | 146.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
