(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 | | 2004-03-18 | 00:00:00 | 1.070,77 | 1.088,00 | 1.070,77 | 1.080,62 | 51.000 | | 2004-03-19 | 00:00:00 | 1.083,08 | 1.126,15 | 1.076,92 | 1.126,15 | 221.000 | | 2004-03-22 | 00:00:00 | 1.116,31 | 1.116,31 | 1.095,38 | 1.107,69 | 123.400 | | 2004-03-23 | 00:00:00 | 1.105,23 | 1.107,69 | 1.085,54 | 1.089,23 | 220.700 | | 2004-03-24 | 00:00:00 | 1.089,23 | 1.095,38 | 1.084,62 | 1.089,23 | 93.600 | | 2004-03-25 | 00:00:00 | 1.091,69 | 1.106,46 | 1.089,23 | 1.089,23 | 122.100 | | 2004-03-26 | 00:00:00 | 1.101,54 | 1.107,69 | 1.092,00 | 1.097,85 | 38.400 | | 2004-03-29 | 00:00:00 | 1.107,69 | 1.123,08 | 1.095,38 | 1.105,23 | 136.200 | | 2004-03-30 | 00:00:00 | 1.107,69 | 1.107,69 | 1.089,23 | 1.096,62 | 199.100 | | 2004-03-31 | 00:00:00 | 1.095,38 | 1.096,62 | 1.080,62 | 1.080,62 | 176.100 | | 2004-04-01 | 00:00:00 | 1.085,54 | 1.107,69 | 1.078,15 | 1.101,54 | 134.200 | | 2004-04-02 | 00:00:00 | 1.101,54 | 1.111,08 | 1.085,54 | 1.108,31 | 26.500 | | 2004-04-05 | 00:00:00 | 1.090,46 | 1.101,54 | 1.086,77 | 1.095,38 | 46.600 | | 2004-04-06 | 00:00:00 | 1.100,92 | 1.101,54 | 1.083,08 | 1.091,69 | 73.800 | | 2004-04-07 | 00:00:00 | 1.102,15 | 1.113,85 | 1.095,38 | 1.113,85 | 37.000 | | 2004-04-08 | 00:00:00 | 1.102,77 | 1.107,69 | 1.107,69 | 1.107,69 | 15.400 | | 2004-04-09 | 00:00:00 | 1.107,69 | 1.107,69 | 1.107,69 | 1.107,69 | 0 | | 2004-04-12 | 00:00:00 | 1.107,69 | 1.107,69 | 1.107,69 | 1.107,69 | 0 | | 2004-04-13 | 00:00:00 | 1.107,69 | 1.113,85 | 1.092,92 | 1.092,92 | 80.900 | | 2004-04-14 | 00:00:00 | 1.113,85 | 1.113,85 | 1.090,46 | 1.095,38 | 122.200 | | 2004-04-15 | 00:00:00 | 1.095,38 | 1.100,31 | 1.083,38 | 1.089,23 | 102.900 | | 2004-04-16 | 00:00:00 | 1.089,23 | 1.095,38 | 1.084,31 | 1.089,23 | 185.100 | | 2004-04-19 | 00:00:00 | 1.095,38 | 1.104,62 | 1.083,08 | 1.095,38 | 315.500 | | 2004-04-20 | 00:00:00 | 1.218,46 | 1.267,69 | 1.206,15 | 1.208,00 | 892.600 | | 2004-04-21 | 00:00:00 | 1.224,31 | 1.224,31 | 1.187,69 | 1.206,15 | 175.400 | | 2004-04-22 | 00:00:00 | 1.214,77 | 1.245,23 | 1.214,77 | 1.238,15 | 318.600 | | 2004-04-23 | 00:00:00 | 1.243,08 | 1.255,38 | 1.230,77 | 1.246,77 | 286.200 | | 2004-04-26 | 00:00:00 | 1.252,92 | 1.314,46 | 1.252,92 | 1.288,62 | 583.000 | | 2004-04-27 | 00:00:00 | 1.293,54 | 1.303,38 | 1.286,15 | 1.292,31 | 514.400 | | 2004-04-28 | 00:00:00 | 1.282,46 | 1.304,62 | 1.280,00 | 1.281,23 | 245.200 | | 2004-04-29 | 00:00:00 | 1.281,23 | 1.304,62 | 1.273,85 | 1.300,92 | 243.100 | | 2004-04-30 | 00:00:00 | 1.298,46 | 1.323,08 | 1.298,46 | 1.321,85 | 210.300 | | 2004-05-03 | 00:00:00 | 1.321,85 | 1.321,85 | 1.321,85 | 1.321,85 | 0 | | 2004-05-04 | 00:00:00 | 1.346,46 | 1.370,46 | 1.329,23 | 1.346,46 | 605.500 | | 2004-05-05 | 00:00:00 | 1.370,46 | 1.370,46 | 1.307,08 | 1.316,92 | 330.400 | | 2004-05-06 | 00:00:00 | 1.316,62 | 1.316,92 | 1.286,15 | 1.286,15 | 383.100 | | 2004-05-07 | 00:00:00 | 1.302,15 | 1.302,15 | 1.240,62 | 1.240,62 | 185.900 | | 2004-05-10 | 00:00:00 | 1.241,85 | 1.255,69 | 1.195,08 | 1.230,77 | 269.400 | | 2004-05-11 | 00:00:00 | 1.218,46 | 1.249,23 | 1.203,69 | 1.208,00 | 165.000 | | 2004-05-12 | 00:00:00 | 1.200,00 | 1.234,46 | 1.200,00 | 1.218,77 | 141.900 | | 2004-05-13 | 00:00:00 | 1.219,69 | 1.230,77 | 1.218,46 | 1.228,31 | 192.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
