(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 | | 2005-08-04 | 00:00:00 | 1.944,62 | 1.990,15 | 1.894,15 | 1.956,92 | 1.331.200 | | 2005-08-05 | 00:00:00 | 1.939,69 | 1.968,00 | 1.939,69 | 1.958,15 | 537.300 | | 2005-08-08 | 00:00:00 | 1.950,77 | 1.981,54 | 1.950,77 | 1.981,54 | 550.600 | | 2005-08-09 | 00:00:00 | 1.990,15 | 2.150,15 | 1.986,46 | 2.116,92 | 2.661.300 | | 2005-08-10 | 00:00:00 | 2.123,08 | 2.187,08 | 2.123,08 | 2.184,62 | 974.200 | | 2005-08-11 | 00:00:00 | 2.185,85 | 2.221,54 | 2.180,92 | 2.203,08 | 1.192.500 | | 2005-08-12 | 00:00:00 | 2.224,00 | 2.224,00 | 2.169,85 | 2.172,31 | 2.036.000 | | 2005-08-15 | 00:00:00 | 2.177,23 | 2.177,23 | 2.129,23 | 2.129,23 | 2.332.600 | | 2005-08-16 | 00:00:00 | 2.151,38 | 2.151,38 | 2.081,23 | 2.087,38 | 1.028.100 | | 2005-08-17 | 00:00:00 | 2.070,15 | 2.092,31 | 2.041,85 | 2.043,08 | 590.600 | | 2005-08-18 | 00:00:00 | 2.040,62 | 2.082,46 | 2.030,77 | 2.067,69 | 569.100 | | 2005-08-19 | 00:00:00 | 2.073,85 | 2.120,62 | 2.073,85 | 2.105,85 | 290.700 | | 2005-08-22 | 00:00:00 | 2.116,92 | 2.129,23 | 2.115,69 | 2.120,62 | 569.000 | | 2005-08-23 | 00:00:00 | 2.109,54 | 2.139,08 | 2.109,54 | 2.123,08 | 597.300 | | 2005-08-24 | 00:00:00 | 2.128,00 | 2.137,85 | 2.094,77 | 2.130,46 | 1.110.100 | | 2005-08-25 | 00:00:00 | 2.129,23 | 2.140,31 | 2.118,15 | 2.118,15 | 314.500 | | 2005-08-26 | 00:00:00 | 2.129,23 | 2.141,54 | 2.115,69 | 2.137,85 | 271.200 | | 2005-08-29 | 00:00:00 | 2.137,85 | 2.137,85 | 2.137,85 | 2.137,85 | 0 | | 2005-08-30 | 00:00:00 | 2.168,62 | 2.168,62 | 2.116,92 | 2.135,38 | 567.100 | | 2005-08-31 | 00:00:00 | 2.147,69 | 2.185,85 | 2.135,38 | 2.179,69 | 854.900 | | 2005-09-01 | 00:00:00 | 2.199,38 | 2.199,38 | 2.162,46 | 2.168,62 | 1.014.200 | | 2005-09-02 | 00:00:00 | 2.168,62 | 2.198,15 | 2.156,31 | 2.166,15 | 951.800 | | 2005-09-05 | 00:00:00 | 2.176,00 | 2.183,38 | 2.155,08 | 2.168,62 | 1.279.700 | | 2005-09-06 | 00:00:00 | 2.166,15 | 2.189,54 | 2.137,85 | 2.156,31 | 908.500 | | 2005-09-07 | 00:00:00 | 2.172,31 | 2.231,38 | 2.161,23 | 2.201,85 | 2.438.600 | | 2005-09-08 | 00:00:00 | 2.196,92 | 2.215,38 | 2.183,38 | 2.195,69 | 644.000 | | 2005-09-09 | 00:00:00 | 2.199,38 | 2.285,54 | 2.199,38 | 2.252,31 | 1.014.700 | | 2005-09-12 | 00:00:00 | 2.274,46 | 2.286,77 | 2.238,77 | 2.240,00 | 1.128.700 | | 2005-09-13 | 00:00:00 | 2.247,38 | 2.249,85 | 2.151,38 | 2.188,31 | 1.006.100 | | 2005-09-14 | 00:00:00 | 2.195,69 | 2.254,77 | 2.182,15 | 2.254,77 | 429.600 | | 2005-09-15 | 00:00:00 | 2.267,08 | 2.313,85 | 2.248,62 | 2.276,92 | 715.700 | | 2005-09-16 | 00:00:00 | 2.265,85 | 2.318,77 | 2.264,62 | 2.313,85 | 3.234.300 | | 2005-09-19 | 00:00:00 | 2.294,15 | 2.363,08 | 2.288,00 | 2.355,69 | 2.077.000 | | 2005-09-20 | 00:00:00 | 2.459,08 | 2.519,38 | 2.444,31 | 2.472,62 | 2.903.400 | | 2005-09-21 | 00:00:00 | 2.441,85 | 2.457,85 | 2.416,00 | 2.443,08 | 1.438.100 | | 2005-09-22 | 00:00:00 | 2.446,77 | 2.486,15 | 2.438,15 | 2.483,69 | 1.886.900 | | 2005-09-23 | 00:00:00 | 2.486,15 | 2.504,62 | 2.425,85 | 2.461,54 | 1.721.900 | | 2005-09-26 | 00:00:00 | 2.486,15 | 2.486,15 | 2.393,85 | 2.418,46 | 1.120.400 | | 2005-09-27 | 00:00:00 | 2.391,38 | 2.459,08 | 2.391,38 | 2.419,69 | 1.858.100 | | 2005-09-28 | 00:00:00 | 2.424,62 | 2.443,08 | 2.400,00 | 2.424,62 | 1.016.300 | | 2005-09-29 | 00:00:00 | 2.428,31 | 2.449,23 | 2.427,08 | 2.441,85 | 1.168.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
