(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-10 | 00:00:00 | 228,20 | 229,60 | 225,00 | 226,40 | 1.355.840 | | 2018-01-11 | 00:00:00 | 226,20 | 235,60 | 225,40 | 232,20 | 2.437.016 | | 2018-01-12 | 00:00:00 | 232,00 | 236,20 | 229,20 | 233,40 | 2.577.855 | | 2018-01-15 | 00:00:00 | 235,00 | 237,00 | 233,60 | 236,20 | 888.980 | | 2018-01-16 | 00:00:00 | 236,20 | 236,80 | 229,20 | 229,80 | 1.307.830 | | 2018-01-17 | 00:00:00 | 225,80 | 228,20 | 217,40 | 217,40 | 2.061.061 | | 2018-01-18 | 00:00:00 | 218,20 | 219,20 | 213,00 | 215,60 | 1.701.825 | | 2018-01-19 | 00:00:00 | 214,40 | 214,40 | 210,00 | 211,80 | 1.662.375 | | 2018-01-22 | 00:00:00 | 211,80 | 217,00 | 211,80 | 216,00 | 1.968.642 | | 2018-01-23 | 00:00:00 | 216,60 | 219,20 | 210,20 | 210,80 | 2.324.673 | | 2018-01-24 | 00:00:00 | 211,20 | 213,00 | 208,80 | 210,40 | 1.792.396 | | 2018-01-25 | 00:00:00 | 210,00 | 213,00 | 209,20 | 212,60 | 2.236.093 | | 2018-01-26 | 00:00:00 | 212,60 | 220,40 | 211,40 | 217,00 | 2.975.256 | | 2018-01-29 | 00:00:00 | 219,20 | 225,80 | 219,00 | 220,80 | 2.086.742 | | 2018-01-30 | 00:00:00 | 220,00 | 220,00 | 212,40 | 214,00 | 4.316.624 | | 2018-01-31 | 00:00:00 | 214,40 | 216,00 | 205,00 | 206,80 | 2.217.657 | | 2018-02-01 | 00:00:00 | 207,60 | 211,00 | 207,40 | 208,20 | 2.057.147 | | 2018-02-02 | 00:00:00 | 209,60 | 209,80 | 199,10 | 201,20 | 3.086.487 | | 2018-02-05 | 00:00:00 | 198,80 | 199,00 | 194,50 | 195,20 | 1.678.876 | | 2018-02-06 | 00:00:00 | 186,00 | 197,20 | 185,80 | 192,70 | 2.379.126 | | 2018-02-07 | 00:00:00 | 194,80 | 197,40 | 191,80 | 193,80 | 2.260.320 | | 2018-02-08 | 00:00:00 | 193,30 | 195,20 | 190,40 | 191,00 | 1.749.442 | | 2018-02-09 | 00:00:00 | 190,30 | 190,90 | 185,50 | 188,10 | 1.868.619 | | 2018-02-12 | 00:00:00 | 190,30 | 192,10 | 188,10 | 189,00 | 2.166.571 | | 2018-02-13 | 00:00:00 | 189,20 | 189,50 | 183,50 | 185,50 | 2.119.636 | | 2018-02-14 | 00:00:00 | 186,40 | 186,70 | 179,60 | 183,80 | 1.855.972 | | 2018-02-15 | 00:00:00 | 185,40 | 190,20 | 182,20 | 183,00 | 1.708.094 | | 2018-02-16 | 00:00:00 | 184,30 | 186,00 | 182,10 | 183,50 | 1.271.733 | | 2018-02-19 | 00:00:00 | 184,10 | 192,00 | 183,60 | 188,40 | 1.522.374 | | 2018-02-20 | 00:00:00 | 188,90 | 189,50 | 187,50 | 188,30 | 1.543.913 | | 2018-02-21 | 00:00:00 | 187,90 | 188,50 | 186,20 | 186,80 | 1.126.033 | | 2018-02-22 | 00:00:00 | 186,00 | 190,70 | 185,20 | 190,20 | 2.744.675 | | 2018-02-23 | 00:00:00 | 189,80 | 193,30 | 189,80 | 192,10 | 953.742 | | 2018-02-26 | 00:00:00 | 193,80 | 195,60 | 189,70 | 191,60 | 836.569 | | 2018-02-27 | 00:00:00 | 193,50 | 193,80 | 190,80 | 191,80 | 928.000 | | 2018-02-28 | 00:00:00 | 190,80 | 191,00 | 187,20 | 187,20 | 1.179.576 | | 2018-03-01 | 00:00:00 | 186,40 | 187,80 | 183,10 | 186,50 | 1.193.487 | | 2018-03-02 | 00:00:00 | 185,80 | 186,50 | 181,80 | 183,40 | 1.208.436 | | 2018-03-05 | 00:00:00 | 184,40 | 192,20 | 184,40 | 191,30 | 1.593.611 | | 2018-03-06 | 00:00:00 | 193,00 | 199,20 | 192,70 | 197,00 | 1.811.650 | | 2018-03-07 | 00:00:00 | 197,00 | 198,00 | 193,30 | 194,40 | 1.560.545 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
