(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-02 | 00:00:00 | 449,85 | 455,38 | 447,53 | 453,54 | 550.100 | | 2003-10-03 | 00:00:00 | 452,92 | 455,38 | 450,46 | 455,38 | 314.400 | | 2003-10-06 | 00:00:00 | 456,62 | 467,69 | 455,38 | 459,69 | 786.900 | | 2003-10-07 | 00:00:00 | 459,08 | 466,46 | 458,61 | 461,54 | 1.622.300 | | 2003-10-08 | 00:00:00 | 464,00 | 467,69 | 460,86 | 466,46 | 203.200 | | 2003-10-09 | 00:00:00 | 464,62 | 467,69 | 461,54 | 463,08 | 302.100 | | 2003-10-10 | 00:00:00 | 464,62 | 484,92 | 464,62 | 480,12 | 1.030.600 | | 2003-10-13 | 00:00:00 | 488,00 | 494,77 | 483,69 | 491,69 | 1.636.100 | | 2003-10-14 | 00:00:00 | 493,54 | 497,23 | 488,62 | 488,62 | 1.964.300 | | 2003-10-15 | 00:00:00 | 489,23 | 489,23 | 477,85 | 479,38 | 530.000 | | 2003-10-16 | 00:00:00 | 479,38 | 483,69 | 477,54 | 479,38 | 1.056.100 | | 2003-10-17 | 00:00:00 | 478,15 | 480,00 | 474,61 | 480,00 | 38.100 | | 2003-10-20 | 00:00:00 | 476,92 | 480,00 | 473,85 | 473,85 | 145.400 | | 2003-10-21 | 00:00:00 | 475,69 | 477,27 | 470,15 | 471,53 | 62.400 | | 2003-10-22 | 00:00:00 | 472,00 | 473,08 | 462,30 | 467,69 | 381.400 | | 2003-10-23 | 00:00:00 | 464,62 | 464,62 | 446,70 | 452,31 | 816.900 | | 2003-10-24 | 00:00:00 | 452,31 | 454,15 | 446,77 | 446,77 | 430.400 | | 2003-10-27 | 00:00:00 | 451,08 | 454,46 | 447,41 | 454,46 | 233.000 | | 2003-10-28 | 00:00:00 | 451,69 | 455,38 | 448,00 | 450,46 | 58.000 | | 2003-10-29 | 00:00:00 | 452,31 | 464,86 | 452,31 | 464,00 | 233.000 | | 2003-10-30 | 00:00:00 | 464,00 | 485,54 | 462,15 | 482,15 | 283.000 | | 2003-10-31 | 00:00:00 | 484,92 | 487,88 | 474,61 | 478,67 | 474.100 | | 2003-11-03 | 00:00:00 | 481,23 | 493,54 | 481,23 | 488,64 | 78.000 | | 2003-11-04 | 00:00:00 | 489,85 | 494,77 | 489,85 | 492,31 | 31.100 | | 2003-11-05 | 00:00:00 | 498,46 | 498,46 | 492,31 | 494,77 | 99.100 | | 2003-11-06 | 00:00:00 | 492,31 | 498,46 | 492,31 | 497,23 | 50.700 | | 2003-11-07 | 00:00:00 | 497,23 | 506,77 | 497,23 | 506,77 | 78.000 | | 2003-11-10 | 00:00:00 | 505,54 | 507,08 | 504,62 | 506,15 | 33.700 | | 2003-11-11 | 00:00:00 | 504,62 | 506,15 | 497,23 | 499,69 | 88.700 | | 2003-11-12 | 00:00:00 | 498,46 | 501,54 | 497,23 | 498,15 | 65.600 | | 2003-11-13 | 00:00:00 | 499,69 | 500,92 | 499,69 | 501,85 | 23.600 | | 2003-11-14 | 00:00:00 | 497,23 | 497,23 | 491,08 | 491,08 | 146.000 | | 2003-11-17 | 00:00:00 | 496,00 | 496,00 | 486,15 | 485,54 | 39.400 | | 2003-11-18 | 00:00:00 | 483,69 | 483,69 | 473,85 | 473,85 | 75.600 | | 2003-11-19 | 00:00:00 | 480,00 | 480,00 | 470,15 | 473,85 | 111.200 | | 2003-11-20 | 00:00:00 | 473,85 | 477,54 | 472,62 | 477,54 | 124.200 | | 2003-11-21 | 00:00:00 | 473,85 | 480,00 | 473,85 | 476,31 | 116.200 | | 2003-11-24 | 00:00:00 | 478,46 | 478,77 | 472,62 | 472,62 | 8.300 | | 2003-11-25 | 00:00:00 | 472,62 | 476,31 | 472,00 | 472,62 | 180.300 | | 2003-11-26 | 00:00:00 | 472,62 | 478,77 | 472,62 | 477,54 | 85.700 | | 2003-11-27 | 00:00:00 | 474,15 | 484,92 | 473,85 | 484,92 | 77.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
