(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 | | 2005-11-24 | 00:00:00 | 2.355,69 | 2.355,69 | 2.297,85 | 2.318,77 | 824.700 | | 2005-11-25 | 00:00:00 | 2.333,54 | 2.349,54 | 2.320,00 | 2.336,00 | 727.400 | | 2005-11-28 | 00:00:00 | 2.337,23 | 2.337,23 | 2.276,92 | 2.283,08 | 516.800 | | 2005-11-29 | 00:00:00 | 2.278,15 | 2.281,85 | 2.237,54 | 2.258,46 | 1.541.800 | | 2005-11-30 | 00:00:00 | 2.264,62 | 2.272,00 | 2.237,54 | 2.252,31 | 1.269.900 | | 2005-12-01 | 00:00:00 | 2.269,54 | 2.317,54 | 2.263,38 | 2.300,31 | 365.800 | | 2005-12-02 | 00:00:00 | 2.299,08 | 2.338,46 | 2.276,92 | 2.324,92 | 938.600 | | 2005-12-05 | 00:00:00 | 2.336,00 | 2.338,46 | 2.302,77 | 2.304,00 | 1.499.100 | | 2005-12-06 | 00:00:00 | 2.313,85 | 2.338,46 | 2.302,77 | 2.323,69 | 534.000 | | 2005-12-07 | 00:00:00 | 2.320,00 | 2.332,31 | 2.278,15 | 2.305,23 | 540.500 | | 2005-12-08 | 00:00:00 | 2.306,46 | 2.316,31 | 2.280,62 | 2.305,23 | 571.000 | | 2005-12-09 | 00:00:00 | 2.306,46 | 2.337,23 | 2.285,54 | 2.334,77 | 1.144.600 | | 2005-12-12 | 00:00:00 | 2.318,77 | 2.332,31 | 2.302,77 | 2.306,46 | 522.100 | | 2005-12-13 | 00:00:00 | 2.304,00 | 2.363,08 | 2.304,00 | 2.344,62 | 1.101.600 | | 2005-12-14 | 00:00:00 | 2.350,77 | 2.350,77 | 2.322,46 | 2.336,00 | 844.800 | | 2005-12-15 | 00:00:00 | 2.334,77 | 2.334,77 | 2.296,62 | 2.308,92 | 639.100 | | 2005-12-16 | 00:00:00 | 2.302,77 | 2.353,23 | 2.302,77 | 2.315,08 | 882.100 | | 2005-12-19 | 00:00:00 | 2.299,08 | 2.315,08 | 2.260,92 | 2.297,85 | 758.500 | | 2005-12-20 | 00:00:00 | 2.295,38 | 2.324,92 | 2.269,54 | 2.308,92 | 671.700 | | 2005-12-21 | 00:00:00 | 2.310,15 | 2.361,85 | 2.300,31 | 2.339,69 | 645.200 | | 2005-12-22 | 00:00:00 | 2.344,62 | 2.387,69 | 2.334,77 | 2.372,92 | 1.085.700 | | 2005-12-23 | 00:00:00 | 2.375,38 | 2.375,38 | 2.348,31 | 2.360,62 | 90.200 | | 2005-12-26 | 00:00:00 | 2.360,62 | 2.360,62 | 2.360,62 | 2.360,62 | 0 | | 2005-12-27 | 00:00:00 | 2.360,62 | 2.360,62 | 2.360,62 | 2.360,62 | 0 | | 2005-12-28 | 00:00:00 | 2.337,23 | 2.368,00 | 2.334,77 | 2.359,38 | 253.200 | | 2005-12-29 | 00:00:00 | 2.371,69 | 2.414,77 | 2.353,23 | 2.364,31 | 154.000 | | 2005-12-30 | 00:00:00 | 2.359,38 | 2.375,38 | 2.334,77 | 2.363,08 | 308.200 | | 2006-01-02 | 00:00:00 | 2.363,08 | 2.363,08 | 2.363,08 | 2.363,08 | 0 | | 2006-01-03 | 00:00:00 | 2.363,08 | 2.435,69 | 2.363,08 | 2.408,62 | 1.887.800 | | 2006-01-04 | 00:00:00 | 2.417,23 | 2.460,31 | 2.417,23 | 2.455,38 | 815.200 | | 2006-01-05 | 00:00:00 | 2.438,15 | 2.510,77 | 2.435,69 | 2.462,77 | 780.800 | | 2006-01-06 | 00:00:00 | 2.455,38 | 2.457,85 | 2.418,46 | 2.430,77 | 804.500 | | 2006-01-09 | 00:00:00 | 2.423,38 | 2.434,46 | 2.386,46 | 2.402,46 | 1.546.100 | | 2006-01-10 | 00:00:00 | 2.379,08 | 2.398,77 | 2.363,08 | 2.369,23 | 618.800 | | 2006-01-11 | 00:00:00 | 2.366,77 | 2.386,46 | 2.363,08 | 2.372,92 | 388.700 | | 2006-01-12 | 00:00:00 | 2.382,77 | 2.448,00 | 2.364,31 | 2.439,38 | 1.566.900 | | 2006-01-13 | 00:00:00 | 2.452,92 | 2.452,92 | 2.412,31 | 2.422,15 | 174.700 | | 2006-01-16 | 00:00:00 | 2.420,92 | 2.430,77 | 2.388,92 | 2.428,31 | 654.600 | | 2006-01-17 | 00:00:00 | 2.428,31 | 2.436,92 | 2.395,08 | 2.424,62 | 1.204.800 | | 2006-01-18 | 00:00:00 | 2.416,00 | 2.424,62 | 2.396,31 | 2.419,69 | 971.800 | | 2006-01-19 | 00:00:00 | 2.424,62 | 2.436,92 | 2.395,08 | 2.402,46 | 764.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
