(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-29 | 00:00:00 | 245,20 | 247,60 | 241,60 | 242,60 | 1.252.896 | | 2018-08-30 | 00:00:00 | 245,00 | 245,00 | 239,60 | 241,00 | 2.358.551 | | 2018-08-31 | 00:00:00 | 242,00 | 246,40 | 236,40 | 239,00 | 1.597.520 | | 2018-09-03 | 00:00:00 | 239,60 | 244,00 | 239,60 | 243,60 | 1.029.197 | | 2018-09-04 | 00:00:00 | 244,80 | 246,00 | 241,80 | 242,00 | 654.123 | | 2018-09-05 | 00:00:00 | 243,80 | 243,80 | 232,20 | 233,80 | 1.246.050 | | 2018-09-06 | 00:00:00 | 234,40 | 237,00 | 229,20 | 232,20 | 1.977.628 | | 2018-09-07 | 00:00:00 | 234,00 | 234,00 | 223,20 | 230,00 | 2.324.916 | | 2018-09-10 | 00:00:00 | 230,00 | 233,40 | 229,00 | 232,20 | 1.755.521 | | 2018-09-11 | 00:00:00 | 228,60 | 230,00 | 214,00 | 226,00 | 5.539.871 | | 2018-09-12 | 00:00:00 | 224,40 | 226,20 | 216,00 | 223,20 | 5.202.402 | | 2018-09-13 | 00:00:00 | 221,60 | 222,20 | 211,80 | 212,20 | 4.694.489 | | 2018-09-14 | 00:00:00 | 212,60 | 213,60 | 208,20 | 211,40 | 3.750.251 | | 2018-09-17 | 00:00:00 | 212,40 | 217,00 | 210,60 | 214,80 | 2.746.803 | | 2018-09-18 | 00:00:00 | 213,60 | 220,66 | 211,80 | 217,80 | 914.524 | | 2018-09-19 | 00:00:00 | 217,20 | 220,00 | 214,80 | 215,00 | 2.537.757 | | 2018-09-20 | 00:00:00 | 218,60 | 225,00 | 216,80 | 223,20 | 3.097.725 | | 2018-09-21 | 00:00:00 | 222,60 | 224,20 | 219,60 | 221,00 | 2.372.685 | | 2018-09-24 | 00:00:00 | 222,20 | 229,00 | 222,20 | 227,00 | 2.014.568 | | 2018-09-25 | 00:00:00 | 227,00 | 234,40 | 227,00 | 232,60 | 2.187.154 | | 2018-09-26 | 00:00:00 | 230,20 | 232,20 | 224,80 | 226,20 | 2.575.876 | | 2018-09-27 | 00:00:00 | 227,80 | 231,60 | 226,60 | 229,00 | 1.986.094 | | 2018-09-28 | 00:00:00 | 228,40 | 232,80 | 226,80 | 232,60 | 1.866.454 | | 2018-10-01 | 00:00:00 | 232,40 | 237,00 | 228,80 | 231,00 | 2.463.528 | | 2018-10-02 | 00:00:00 | 231,40 | 234,00 | 227,80 | 227,80 | 4.028.476 | | 2018-10-03 | 00:00:00 | 230,40 | 231,00 | 225,40 | 226,40 | 1.722.575 | | 2018-10-04 | 00:00:00 | 228,20 | 231,30 | 226,60 | 230,60 | 368.872 | | 2018-10-05 | 00:00:00 | 232,80 | 232,80 | 229,20 | 229,80 | 2.643.148 | | 2018-10-08 | 00:00:00 | 229,00 | 230,20 | 224,20 | 225,20 | 1.618.916 | | 2018-10-09 | 00:00:00 | 226,00 | 233,60 | 226,00 | 233,60 | 3.507.966 | | 2018-10-10 | 00:00:00 | 232,80 | 238,00 | 228,80 | 228,80 | 4.057.059 | | 2018-10-11 | 00:00:00 | 225,40 | 226,40 | 215,20 | 215,20 | 3.594.752 | | 2018-10-12 | 00:00:00 | 218,20 | 218,20 | 214,20 | 215,20 | 2.284.847 | | 2018-10-15 | 00:00:00 | 215,60 | 218,40 | 214,60 | 215,80 | 1.398.027 | | 2018-10-16 | 00:00:00 | 216,60 | 218,60 | 212,20 | 215,80 | 1.798.755 | | 2018-10-17 | 00:00:00 | 217,80 | 218,00 | 210,80 | 211,40 | 1.832.471 | | 2018-10-18 | 00:00:00 | 212,00 | 216,80 | 211,40 | 214,00 | 1.108.512 | | 2018-10-19 | 00:00:00 | 213,80 | 215,40 | 211,20 | 214,20 | 2.168.860 | | 2018-10-22 | 00:00:00 | 210,60 | 212,80 | 199,60 | 200,00 | 3.021.950 | | 2018-10-23 | 00:00:00 | 198,00 | 198,60 | 184,90 | 184,90 | 4.338.996 | | 2018-10-24 | 00:00:00 | 187,30 | 192,30 | 179,20 | 186,50 | 2.954.064 | | | << < 81 82 83 84 85 > >> |
|
