(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-13 | 00:00:00 | 1.219,69 | 1.230,77 | 1.218,46 | 1.228,31 | 192.500 | | 2004-05-14 | 00:00:00 | 1.216,00 | 1.228,31 | 1.200,00 | 1.222,15 | 215.400 | | 2004-05-17 | 00:00:00 | 1.310,77 | 1.324,31 | 1.208,62 | 1.225,85 | 455.900 | | 2004-05-18 | 00:00:00 | 1.224,62 | 1.240,62 | 1.218,46 | 1.228,31 | 226.800 | | 2004-05-19 | 00:00:00 | 1.207,38 | 1.230,77 | 1.206,15 | 1.213,54 | 135.000 | | 2004-05-20 | 00:00:00 | 1.230,77 | 1.230,77 | 1.218,77 | 1.223,38 | 21.000 | | 2004-05-21 | 00:00:00 | 1.230,77 | 1.230,77 | 1.223,38 | 1.229,54 | 56.300 | | 2004-05-24 | 00:00:00 | 1.218,46 | 1.230,77 | 1.218,46 | 1.224,62 | 215.700 | | 2004-05-25 | 00:00:00 | 1.218,46 | 1.230,77 | 1.212,31 | 1.230,77 | 281.900 | | 2004-05-26 | 00:00:00 | 1.236,92 | 1.271,69 | 1.236,92 | 1.268,92 | 188.000 | | 2004-05-27 | 00:00:00 | 1.273,85 | 1.299,69 | 1.273,85 | 1.293,54 | 253.300 | | 2004-05-28 | 00:00:00 | 1.286,15 | 1.298,77 | 1.286,15 | 1.298,46 | 241.800 | | 2004-05-31 | 00:00:00 | 1.298,46 | 1.298,46 | 1.298,46 | 1.298,46 | 0 | | 2004-06-01 | 00:00:00 | 1.304,62 | 1.341,54 | 1.297,85 | 1.297,85 | 268.700 | | 2004-06-02 | 00:00:00 | 1.325,54 | 1.337,54 | 1.310,77 | 1.335,38 | 229.100 | | 2004-06-03 | 00:00:00 | 1.341,54 | 1.354,77 | 1.335,38 | 1.353,85 | 229.700 | | 2004-06-04 | 00:00:00 | 1.335,38 | 1.366,15 | 1.335,38 | 1.353,85 | 87.400 | | 2004-06-07 | 00:00:00 | 1.390,77 | 1.402,77 | 1.366,15 | 1.372,31 | 106.000 | | 2004-06-08 | 00:00:00 | 1.368,62 | 1.411,08 | 1.368,62 | 1.409,23 | 199.800 | | 2004-06-09 | 00:00:00 | 1.415,38 | 1.428,92 | 1.408,62 | 1.411,69 | 194.500 | | 2004-06-10 | 00:00:00 | 1.403,08 | 1.427,69 | 1.399,69 | 1.415,38 | 93.600 | | 2004-06-11 | 00:00:00 | 1.427,69 | 1.464,62 | 1.427,69 | 1.464,31 | 142.400 | | 2004-06-14 | 00:00:00 | 1.476,31 | 1.476,92 | 1.452,31 | 1.452,31 | 143.800 | | 2004-06-15 | 00:00:00 | 1.446,15 | 1.458,46 | 1.412,92 | 1.427,69 | 230.100 | | 2004-06-16 | 00:00:00 | 1.434,77 | 1.487,69 | 1.426,46 | 1.477,23 | 122.400 | | 2004-06-17 | 00:00:00 | 1.469,23 | 1.469,23 | 1.454,77 | 1.464,62 | 94.900 | | 2004-06-18 | 00:00:00 | 1.452,31 | 1.476,92 | 1.452,31 | 1.476,92 | 247.300 | | 2004-06-21 | 00:00:00 | 1.476,92 | 1.501,54 | 1.469,54 | 1.490,46 | 489.100 | | 2004-06-22 | 00:00:00 | 1.501,54 | 1.569,23 | 1.501,54 | 1.563,08 | 327.600 | | 2004-06-23 | 00:00:00 | 1.590,15 | 1.723,08 | 1.590,15 | 1.686,15 | 852.800 | | 2004-06-24 | 00:00:00 | 1.698,46 | 1.729,23 | 1.673,85 | 1.704,62 | 402.000 | | 2004-06-25 | 00:00:00 | 1.698,46 | 1.710,77 | 1.686,15 | 1.704,62 | 119.500 | | 2004-06-28 | 00:00:00 | 1.716,92 | 1.747,69 | 1.710,77 | 1.723,08 | 252.300 | | 2004-06-29 | 00:00:00 | 1.716,92 | 1.766,15 | 1.716,92 | 1.744,00 | 259.100 | | 2004-06-30 | 00:00:00 | 1.744,00 | 1.764,92 | 1.735,38 | 1.735,38 | 305.500 | | 2004-07-01 | 00:00:00 | 1.762,46 | 1.785,85 | 1.735,38 | 1.735,38 | 490.300 | | 2004-07-02 | 00:00:00 | 1.723,08 | 1.747,69 | 1.673,85 | 1.747,69 | 869.900 | | 2004-07-05 | 00:00:00 | 1.735,38 | 1.815,38 | 1.731,69 | 1.779,69 | 622.200 | | 2004-07-06 | 00:00:00 | 1.790,77 | 1.790,77 | 1.729,23 | 1.734,15 | 448.700 | | 2004-07-07 | 00:00:00 | 1.747,69 | 1.747,69 | 1.708,31 | 1.718,15 | 208.500 | | 2004-07-08 | 00:00:00 | 1.741,54 | 1.725,54 | 1.691,08 | 1.715,69 | 486.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
