(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 | | 2018-05-04 | 00:00:00 | 229,60 | 232,60 | 227,20 | 231,40 | 4.218.141 | | 2018-05-08 | 00:00:00 | 234,80 | 234,80 | 229,20 | 231,20 | 2.652.969 | | 2018-05-09 | 00:00:00 | 233,00 | 242,60 | 233,00 | 237,60 | 2.533.328 | | 2018-05-10 | 00:00:00 | 238,40 | 240,00 | 235,20 | 237,40 | 1.196.677 | | 2018-05-11 | 00:00:00 | 238,20 | 241,00 | 235,40 | 240,60 | 1.161.049 | | 2018-05-14 | 00:00:00 | 240,80 | 241,20 | 237,40 | 240,40 | 1.436.280 | | 2018-05-15 | 00:00:00 | 241,00 | 254,60 | 241,00 | 247,60 | 9.629.835 | | 2018-05-16 | 00:00:00 | 251,00 | 258,40 | 248,20 | 251,40 | 3.105.878 | | 2018-05-17 | 00:00:00 | 255,00 | 267,00 | 255,00 | 261,40 | 3.689.716 | | 2018-05-18 | 00:00:00 | 262,40 | 264,80 | 258,80 | 264,20 | 2.159.090 | | 2018-05-21 | 00:00:00 | 266,60 | 270,20 | 264,60 | 267,60 | 1.418.371 | | 2018-05-22 | 00:00:00 | 269,00 | 270,40 | 261,80 | 263,80 | 2.426.377 | | 2018-05-23 | 00:00:00 | 262,00 | 262,00 | 248,00 | 248,00 | 3.820.525 | | 2018-05-24 | 00:00:00 | 249,00 | 254,00 | 235,60 | 237,20 | 3.462.158 | | 2018-05-25 | 00:00:00 | 238,00 | 238,00 | 221,20 | 224,20 | 3.846.693 | | 2018-05-29 | 00:00:00 | 221,80 | 227,60 | 211,00 | 225,40 | 4.714.762 | | 2018-05-30 | 00:00:00 | 223,80 | 236,40 | 221,80 | 236,00 | 3.282.840 | | 2018-05-31 | 00:00:00 | 236,60 | 239,60 | 226,60 | 230,80 | 2.315.804 | | 2018-06-01 | 00:00:00 | 230,20 | 239,80 | 230,20 | 238,00 | 1.663.843 | | 2018-06-04 | 00:00:00 | 238,80 | 238,80 | 232,20 | 234,00 | 1.663.223 | | 2018-06-05 | 00:00:00 | 233,60 | 242,60 | 232,60 | 235,20 | 2.925.195 | | 2018-06-06 | 00:00:00 | 236,80 | 241,00 | 234,80 | 235,60 | 1.971.352 | | 2018-06-07 | 00:00:00 | 236,60 | 241,20 | 236,40 | 240,20 | 1.729.904 | | 2018-06-08 | 00:00:00 | 237,60 | 240,20 | 233,60 | 233,60 | 1.350.272 | | 2018-06-11 | 00:00:00 | 234,60 | 238,80 | 232,40 | 237,20 | 1.121.113 | | 2018-06-12 | 00:00:00 | 238,00 | 238,71 | 231,00 | 231,00 | 1.212.419 | | 2018-06-13 | 00:00:00 | 230,00 | 233,00 | 226,80 | 227,40 | 1.364.083 | | 2018-06-14 | 00:00:00 | 226,60 | 230,40 | 225,08 | 228,80 | 1.514.292 | | 2018-06-15 | 00:00:00 | 229,20 | 230,40 | 221,40 | 221,40 | 2.730.712 | | 2018-06-18 | 00:00:00 | 221,00 | 223,82 | 216,60 | 222,40 | 1.502.920 | | 2018-06-19 | 00:00:00 | 220,40 | 224,80 | 219,60 | 221,80 | 1.455.806 | | 2018-06-20 | 00:00:00 | 224,00 | 226,20 | 220,40 | 222,00 | 3.800.663 | | 2018-06-21 | 00:00:00 | 223,00 | 227,20 | 221,80 | 222,80 | 1.987.071 | | 2018-06-22 | 00:00:00 | 221,80 | 229,00 | 221,60 | 228,80 | 5.416.001 | | 2018-06-25 | 00:00:00 | 229,00 | 239,40 | 228,00 | 238,20 | 2.828.678 | | 2018-06-26 | 00:00:00 | 244,40 | 257,60 | 244,40 | 250,60 | 4.383.195 | | 2018-06-27 | 00:00:00 | 244,40 | 261,10 | 250,00 | 258,80 | 2.425.252 | | 2018-06-28 | 00:00:00 | 257,00 | 260,40 | 252,60 | 254,80 | 2.131.278 | | 2018-06-29 | 00:00:00 | 255,00 | 258,60 | 249,80 | 250,00 | 2.416.658 | | 2018-07-02 | 00:00:00 | 250,20 | 253,20 | 245,60 | 245,60 | 2.325.367 | | 2018-07-03 | 00:00:00 | 248,40 | 252,40 | 243,60 | 244,80 | 6.788.279 | | | << < 81 82 83 84 85 > >> |
|
