(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-07 | 00:00:00 | 197,00 | 198,00 | 193,30 | 194,40 | 1.560.545 | | 2018-03-08 | 00:00:00 | 193,50 | 196,60 | 191,10 | 196,20 | 1.714.579 | | 2018-03-09 | 00:00:00 | 195,90 | 197,90 | 194,80 | 196,40 | 1.036.202 | | 2018-03-12 | 00:00:00 | 204,00 | 211,60 | 202,20 | 210,80 | 2.835.268 | | 2018-03-13 | 00:00:00 | 213,40 | 215,80 | 193,10 | 193,60 | 2.966.019 | | 2018-03-14 | 00:00:00 | 191,80 | 206,20 | 191,80 | 201,40 | 3.354.252 | | 2018-03-15 | 00:00:00 | 201,40 | 202,60 | 196,80 | 199,00 | 2.619.183 | | 2018-03-16 | 00:00:00 | 202,20 | 206,60 | 195,30 | 205,00 | 3.716.517 | | 2018-03-19 | 00:00:00 | 204,40 | 205,40 | 200,40 | 205,20 | 1.617.228 | | 2018-03-20 | 00:00:00 | 206,80 | 207,40 | 201,40 | 206,00 | 1.745.416 | | 2018-03-21 | 00:00:00 | 206,20 | 212,60 | 204,60 | 211,60 | 2.258.572 | | 2018-03-22 | 00:00:00 | 210,60 | 213,80 | 207,40 | 208,40 | 1.671.778 | | 2018-03-23 | 00:00:00 | 206,20 | 206,20 | 201,80 | 204,40 | 1.946.249 | | 2018-03-26 | 00:00:00 | 205,40 | 209,60 | 204,80 | 206,00 | 1.480.026 | | 2018-03-27 | 00:00:00 | 210,00 | 211,60 | 208,00 | 211,00 | 5.164.176 | | 2018-03-28 | 00:00:00 | 208,20 | 210,00 | 206,20 | 207,40 | 2.375.872 | | 2018-03-29 | 00:00:00 | 208,00 | 208,40 | 204,40 | 206,00 | 2.264.040 | | 2018-04-03 | 00:00:00 | 205,00 | 205,80 | 201,60 | 204,00 | 1.345.508 | | 2018-04-04 | 00:00:00 | 203,80 | 209,80 | 203,80 | 208,60 | 1.487.298 | | 2018-04-05 | 00:00:00 | 211,40 | 216,60 | 209,80 | 216,20 | 1.825.749 | | 2018-04-06 | 00:00:00 | 215,00 | 218,40 | 212,80 | 214,60 | 1.362.925 | | 2018-04-09 | 00:00:00 | 215,80 | 215,80 | 209,40 | 212,80 | 1.633.227 | | 2018-04-10 | 00:00:00 | 215,20 | 218,00 | 213,20 | 217,60 | 1.707.087 | | 2018-04-11 | 00:00:00 | 216,80 | 226,60 | 216,80 | 225,00 | 1.938.838 | | 2018-04-12 | 00:00:00 | 224,40 | 226,80 | 220,20 | 220,60 | 1.773.371 | | 2018-04-13 | 00:00:00 | 220,20 | 220,20 | 213,60 | 215,00 | 2.777.512 | | 2018-04-16 | 00:00:00 | 214,60 | 220,60 | 214,60 | 219,00 | 2.527.371 | | 2018-04-17 | 00:00:00 | 219,20 | 220,00 | 207,80 | 208,00 | 2.662.313 | | 2018-04-18 | 00:00:00 | 209,00 | 216,20 | 209,00 | 214,60 | 2.501.370 | | 2018-04-19 | 00:00:00 | 215,60 | 224,40 | 211,20 | 222,60 | 2.588.243 | | 2018-04-20 | 00:00:00 | 222,80 | 226,60 | 219,60 | 222,00 | 1.740.401 | | 2018-04-23 | 00:00:00 | 223,40 | 229,80 | 222,00 | 226,60 | 2.107.124 | | 2018-04-24 | 00:00:00 | 228,40 | 230,40 | 226,20 | 227,60 | 2.548.147 | | 2018-04-25 | 00:00:00 | 226,20 | 227,80 | 222,80 | 226,40 | 5.881.184 | | 2018-04-26 | 00:00:00 | 226,20 | 230,40 | 226,20 | 229,00 | 1.551.421 | | 2018-04-27 | 00:00:00 | 230,00 | 233,60 | 226,80 | 232,00 | 1.411.802 | | 2018-04-30 | 00:00:00 | 231,20 | 232,20 | 225,04 | 226,60 | 1.506.796 | | 2018-05-01 | 00:00:00 | 227,20 | 230,80 | 226,20 | 227,00 | 783.681 | | 2018-05-02 | 00:00:00 | 228,20 | 233,20 | 221,60 | 229,80 | 2.959.279 | | 2018-05-03 | 00:00:00 | 230,40 | 232,00 | 227,60 | 228,40 | 1.212.379 | | 2018-05-04 | 00:00:00 | 229,60 | 232,60 | 227,20 | 231,40 | 4.218.141 | | | << < 81 82 83 84 85 > >> |
|
