(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 | | 2018-07-03 | 00:00:00 | 248,40 | 252,40 | 243,60 | 244,80 | 6.788.279 | | 2018-07-04 | 00:00:00 | 245,60 | 245,80 | 237,00 | 239,00 | 2.775.406 | | 2018-07-05 | 00:00:00 | 238,80 | 242,40 | 231,80 | 232,20 | 1.276.458 | | 2018-07-06 | 00:00:00 | 231,80 | 233,00 | 225,20 | 232,40 | 4.164.834 | | 2018-07-09 | 00:00:00 | 227,60 | 240,00 | 226,60 | 238,00 | 2.271.831 | | 2018-07-10 | 00:00:00 | 238,00 | 246,80 | 237,80 | 246,80 | 2.413.192 | | 2018-07-11 | 00:00:00 | 244,00 | 244,00 | 235,80 | 239,40 | 1.714.062 | | 2018-07-12 | 00:00:00 | 236,60 | 245,00 | 236,60 | 242,40 | 1.745.808 | | 2018-07-13 | 00:00:00 | 244,40 | 244,40 | 240,60 | 240,80 | 1.297.176 | | 2018-07-16 | 00:00:00 | 240,40 | 246,40 | 230,20 | 238,20 | 1.805.787 | | 2018-07-17 | 00:00:00 | 230,20 | 233,40 | 224,60 | 227,20 | 1.947.700 | | 2018-07-18 | 00:00:00 | 228,20 | 230,00 | 223,20 | 225,60 | 1.303.884 | | 2018-07-19 | 00:00:00 | 227,80 | 228,20 | 224,00 | 224,80 | 159.827 | | 2018-07-20 | 00:00:00 | 224,00 | 232,00 | 220,80 | 227,60 | 2.056.595 | | 2018-07-23 | 00:00:00 | 227,60 | 236,60 | 226,20 | 230,40 | 2.620.404 | | 2018-07-24 | 00:00:00 | 229,60 | 237,60 | 226,20 | 237,20 | 1.879.815 | | 2018-07-25 | 00:00:00 | 237,60 | 240,80 | 234,60 | 240,00 | 2.477.016 | | 2018-07-26 | 00:00:00 | 240,00 | 241,40 | 236,60 | 241,40 | 1.669.398 | | 2018-07-27 | 00:00:00 | 240,00 | 243,80 | 236,40 | 242,80 | 851.319 | | 2018-07-30 | 00:00:00 | 239,80 | 245,40 | 239,40 | 243,00 | 1.074.214 | | 2018-07-31 | 00:00:00 | 243,00 | 248,20 | 243,00 | 244,20 | 1.580.654 | | 2018-08-01 | 00:00:00 | 243,00 | 243,40 | 239,40 | 242,40 | 1.413.754 | | 2018-08-02 | 00:00:00 | 242,20 | 245,00 | 239,60 | 241,60 | 1.287.569 | | 2018-08-03 | 00:00:00 | 244,80 | 244,80 | 242,20 | 242,69 | 31.790 | | 2018-08-06 | 00:00:00 | 244,60 | 250,40 | 242,40 | 249,40 | 1.931.958 | | 2018-08-07 | 00:00:00 | 251,00 | 253,80 | 249,40 | 250,00 | 1.404.002 | | 2018-08-08 | 00:00:00 | 252,80 | 252,80 | 248,60 | 248,60 | 1.087.627 | | 2018-08-09 | 00:00:00 | 250,00 | 250,40 | 246,00 | 247,00 | 897.213 | | 2018-08-10 | 00:00:00 | 247,60 | 249,40 | 245,20 | 247,60 | 970.953 | | 2018-08-13 | 00:00:00 | 246,40 | 251,20 | 246,20 | 249,20 | 1.333.310 | | 2018-08-14 | 00:00:00 | 248,40 | 251,60 | 232,00 | 232,80 | 3.910.082 | | 2018-08-15 | 00:00:00 | 236,00 | 236,40 | 227,40 | 228,40 | 1.643.694 | | 2018-08-16 | 00:00:00 | 231,00 | 232,20 | 225,40 | 226,80 | 1.582.722 | | 2018-08-17 | 00:00:00 | 228,60 | 228,60 | 222,80 | 225,20 | 856.417 | | 2018-08-20 | 00:00:00 | 224,20 | 234,00 | 223,80 | 228,60 | 1.250.625 | | 2018-08-21 | 00:00:00 | 229,34 | 231,20 | 227,80 | 229,40 | 519.232 | | 2018-08-22 | 00:00:00 | 230,80 | 241,40 | 230,20 | 240,60 | 1.713.527 | | 2018-08-23 | 00:00:00 | 241,60 | 247,40 | 239,60 | 240,80 | 1.774.089 | | 2018-08-24 | 00:00:00 | 239,40 | 244,00 | 238,60 | 244,00 | 1.443.629 | | 2018-08-28 | 00:00:00 | 245,80 | 246,60 | 243,00 | 243,60 | 1.710.127 | | 2018-08-29 | 00:00:00 | 245,20 | 247,60 | 241,60 | 242,60 | 1.252.896 | | | << < 81 82 83 84 85 > >> |
|
