(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 | 2005-06-09 | 00:00:00 | 1.587,69 | 1.592,62 | 1.571,69 | 1.584,00 | 146.100 | 2005-06-10 | 00:00:00 | 1.586,46 | 1.622,15 | 1.586,46 | 1.600,00 | 555.600 | 2005-06-13 | 00:00:00 | 1.618,46 | 1.665,23 | 1.616,00 | 1.665,23 | 606.000 | 2005-06-14 | 00:00:00 | 1.651,69 | 1.670,15 | 1.640,62 | 1.651,69 | 324.700 | 2005-06-15 | 00:00:00 | 1.646,77 | 1.660,31 | 1.643,08 | 1.651,69 | 252.400 | 2005-06-16 | 00:00:00 | 1.660,31 | 1.721,85 | 1.648,00 | 1.707,08 | 556.300 | 2005-06-17 | 00:00:00 | 1.707,08 | 1.785,85 | 1.700,92 | 1.745,23 | 333.300 | 2005-06-20 | 00:00:00 | 1.750,15 | 1.769,85 | 1.736,62 | 1.741,54 | 357.600 | 2005-06-21 | 00:00:00 | 1.737,85 | 1.737,85 | 1.681,23 | 1.688,62 | 364.200 | 2005-06-22 | 00:00:00 | 1.686,15 | 1.693,54 | 1.649,23 | 1.662,77 | 408.600 | 2005-06-23 | 00:00:00 | 1.667,69 | 1.731,69 | 1.665,23 | 1.729,23 | 508.100 | 2005-06-24 | 00:00:00 | 1.721,85 | 1.736,62 | 1.716,92 | 1.716,92 | 438.000 | 2005-06-27 | 00:00:00 | 1.713,23 | 1.734,15 | 1.698,46 | 1.723,08 | 111.100 | 2005-06-28 | 00:00:00 | 1.734,15 | 1.780,92 | 1.729,23 | 1.731,69 | 379.400 | 2005-06-29 | 00:00:00 | 1.725,54 | 1.735,38 | 1.670,15 | 1.677,54 | 736.900 | 2005-06-30 | 00:00:00 | 1.673,85 | 1.673,85 | 1.649,23 | 1.659,08 | 810.600 | 2005-07-01 | 00:00:00 | 1.664,00 | 1.700,92 | 1.650,46 | 1.698,46 | 403.600 | 2005-07-04 | 00:00:00 | 1.707,08 | 1.735,38 | 1.698,46 | 1.713,23 | 519.400 | 2005-07-05 | 00:00:00 | 1.710,77 | 1.729,23 | 1.705,85 | 1.721,85 | 362.500 | 2005-07-06 | 00:00:00 | 1.735,38 | 1.763,69 | 1.732,92 | 1.753,85 | 581.800 | 2005-07-07 | 00:00:00 | 1.755,08 | 1.756,31 | 1.664,00 | 1.737,85 | 557.600 | 2005-07-08 | 00:00:00 | 1.756,31 | 1.784,62 | 1.748,92 | 1.777,23 | 283.000 | 2005-07-11 | 00:00:00 | 1.787,08 | 1.787,08 | 1.752,62 | 1.760,00 | 536.800 | 2005-07-12 | 00:00:00 | 1.763,69 | 1.763,69 | 1.708,31 | 1.736,62 | 416.300 | 2005-07-13 | 00:00:00 | 1.746,46 | 1.772,31 | 1.729,23 | 1.739,08 | 456.800 | 2005-07-14 | 00:00:00 | 1.729,23 | 1.742,77 | 1.713,23 | 1.723,08 | 981.500 | 2005-07-15 | 00:00:00 | 1.731,69 | 1.731,69 | 1.673,85 | 1.704,62 | 1.711.800 | 2005-07-18 | 00:00:00 | 1.714,46 | 1.731,69 | 1.673,85 | 1.694,77 | 1.091.200 | 2005-07-19 | 00:00:00 | 1.686,15 | 1.718,15 | 1.686,15 | 1.709,54 | 634.100 | 2005-07-20 | 00:00:00 | 1.715,69 | 1.734,15 | 1.662,77 | 1.704,62 | 877.800 | 2005-07-21 | 00:00:00 | 1.716,92 | 1.730,46 | 1.684,92 | 1.714,46 | 999.700 | 2005-07-22 | 00:00:00 | 1.725,54 | 1.730,46 | 1.686,15 | 1.729,23 | 420.200 | 2005-07-25 | 00:00:00 | 1.755,08 | 1.762,46 | 1.725,54 | 1.761,23 | 649.400 | 2005-07-26 | 00:00:00 | 1.748,92 | 1.776,00 | 1.748,92 | 1.773,54 | 564.300 | 2005-07-27 | 00:00:00 | 1.771,08 | 1.814,15 | 1.764,92 | 1.805,54 | 947.900 | 2005-07-28 | 00:00:00 | 1.806,77 | 1.821,54 | 1.785,85 | 1.811,69 | 541.400 | 2005-07-29 | 00:00:00 | 1.821,54 | 1.846,15 | 1.819,08 | 1.846,15 | 940.800 | 2005-08-01 | 00:00:00 | 1.840,00 | 1.900,31 | 1.814,15 | 1.900,31 | 1.028.500 | 2005-08-02 | 00:00:00 | 1.892,92 | 1.895,38 | 1.872,00 | 1.879,38 | 1.001.700 | 2005-08-03 | 00:00:00 | 1.873,23 | 1.952,00 | 1.868,31 | 1.950,77 | 1.603.500 | 2005-08-04 | 00:00:00 | 1.944,62 | 1.990,15 | 1.894,15 | 1.956,92 | 1.331.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|