|
 CAIRN ENERGY - [Ticker: CNE.L] |     | | Última Transacción | 177,300 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +1,600 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 178,070 | Mínimo | 174,100 | | Volumen | 509.776 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 173,000 x 12.300 - 245,000 x 20.000 | Yield | | | Cierre Anterior | 175,700 | PER | 0,00% | | Apertura | 175,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CNE.L desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-20 | 355,62 | 195.100 | 358,15 | 350,77 | 350,77 | 00:00:00 | | 2003-02-21 | 378,55 | 1.482.400 | 378,55 | 361,85 | 361,85 | 00:00:00 | | 2003-02-24 | 384,00 | 323.000 | 384,00 | 377,85 | 384,00 | 00:00:00 | | 2003-02-25 | 389,85 | 516.100 | 390,15 | 379,08 | 382,77 | 00:00:00 | | 2003-02-26 | 390,74 | 712.100 | 393,85 | 387,69 | 390,15 | 00:00:00 | | 2003-02-27 | 396,31 | 474.500 | 396,31 | 388,92 | 388,92 | 00:00:00 | | 2003-02-28 | 396,31 | 627.400 | 402,46 | 392,62 | 396,31 | 00:00:00 | | 2003-03-03 | 393,96 | 802.600 | 402,46 | 391,38 | 398,15 | 00:00:00 | | 2003-03-04 | 386,46 | 536.600 | 391,14 | 381,54 | 391,14 | 00:00:00 | | 2003-03-05 | 391,61 | 413.000 | 396,31 | 381,54 | 385,23 | 00:00:00 | | 2003-03-06 | 392,20 | 135.500 | 394,71 | 391,14 | 391,14 | 00:00:00 | | 2003-03-07 | 382,57 | 537.400 | 393,85 | 382,57 | 393,85 | 00:00:00 | | 2003-03-10 | 382,29 | 322.100 | 387,69 | 381,54 | 381,54 | 00:00:00 | | 2003-03-11 | 382,77 | 594.300 | 384,00 | 381,54 | 381,54 | 00:00:00 | | 2003-03-12 | 382,77 | 557.800 | 384,00 | 381,54 | 381,54 | 00:00:00 | | 2003-03-13 | 382,15 | 561.000 | 383,15 | 381,54 | 382,77 | 00:00:00 | | 2003-03-14 | 379,08 | 202.600 | 384,00 | 379,08 | 384,00 | 00:00:00 | | 2003-03-17 | 375,82 | 141.600 | 379,08 | 371,69 | 376,00 | 00:00:00 | | 2003-03-18 | 377,23 | 733.400 | 379,08 | 374,26 | 379,08 | 00:00:00 | | 2003-03-19 | 376,62 | 289.200 | 376,62 | 372,92 | 374,77 | 00:00:00 | | 2003-03-20 | 358,15 | 427.900 | 369,23 | 356,92 | 369,23 | 00:00:00 | | 2003-03-21 | 363,57 | 933.500 | 365,54 | 243,69 | 356,92 | 00:00:00 | | 2003-03-24 | 362,46 | 582.900 | 365,54 | 360,62 | 363,57 | 00:00:00 | | 2003-03-25 | 359,38 | 795.600 | 364,12 | 352,00 | 364,12 | 00:00:00 | | 2003-03-26 | 363,69 | 880.800 | 366,93 | 358,15 | 360,31 | 00:00:00 | | 2003-03-27 | 365,54 | 253.000 | 369,23 | 362,46 | 363,69 | 00:00:00 | | 2003-03-28 | 374,15 | 146.800 | 379,08 | 369,11 | 369,11 | 00:00:00 | | 2003-03-31 | 372,31 | 290.200 | 381,54 | 370,46 | 379,08 | 00:00:00 | | 2003-04-01 | 369,23 | 538.500 | 375,38 | 369,23 | 372,31 | 00:00:00 | | 2003-04-02 | 375,38 | 346.100 | 381,54 | 370,46 | 370,46 | 00:00:00 | | 2003-04-03 | 374,04 | 609.400 | 375,38 | 366,77 | 370,46 | 00:00:00 | | 2003-04-04 | 378,44 | 115.600 | 378,44 | 371,32 | 376,92 | 00:00:00 | | 2003-04-07 | 374,15 | 359.000 | 379,08 | 372,62 | 377,85 | 00:00:00 | | 2003-04-08 | 376,62 | 140.700 | 377,66 | 373,29 | 376,62 | 00:00:00 | | 2003-04-09 | 375,38 | 19.200 | 376,62 | 372,92 | 375,38 | 00:00:00 | | 2003-04-10 | 374,15 | 66.400 | 377,85 | 373,29 | 373,42 | 00:00:00 | | 2003-04-11 | 375,38 | 175.000 | 377,85 | 372,92 | 373,42 | 00:00:00 | | 2003-04-14 | 378,46 | 631.100 | 380,31 | 372,92 | 372,92 | 00:00:00 | | 2003-04-15 | 385,23 | 771.000 | 389,70 | 377,85 | 381,54 | 00:00:00 | | 2003-04-16 | 384,00 | 583.800 | 391,38 | 381,54 | 385,72 | 00:00:00 | | 2003-04-17 | 383,74 | 158.200 | 385,23 | 381,54 | 382,03 | 00:00:00 | | 2003-04-18 | 383,74 | 0 | 383,74 | 383,74 | 383,74 | 00:00:00 | | 2003-04-21 | 383,74 | 0 | 383,74 | 383,74 | 383,74 | 00:00:00 | | 2003-04-22 | 384,38 | 794.600 | 385,23 | 381,54 | 381,54 | 00:00:00 | | 2003-04-23 | 382,03 | 286.600 | 383,88 | 381,54 | 383,15 | 00:00:00 | | 2003-04-24 | 387,45 | 478.700 | 390,15 | 381,99 | 381,99 | 00:00:00 | | 2003-04-25 | 385,85 | 373.200 | 389,85 | 384,00 | 388,92 | 00:00:00 | | 2003-04-28 | 384,00 | 175.300 | 389,85 | 381,23 | 387,08 | 00:00:00 | | 2003-04-29 | 380,31 | 445.100 | 386,15 | 379,53 | 384,00 | 00:00:00 | | 2003-04-30 | 382,52 | 101.700 | 386,15 | 380,31 | 380,31 | 00:00:00 | | 2003-05-01 | 383,38 | 72.500 | 385,23 | 381,91 | 381,91 | 00:00:00 | | 2003-05-02 | 384,00 | 598.400 | 386,46 | 381,54 | 384,00 | 00:00:00 | | 2003-05-05 | 384,00 | 0 | 384,00 | 384,00 | 384,00 | 00:00:00 | | 2003-05-06 | 381,54 | 907.900 | 387,69 | 381,54 | 387,38 | 00:00:00 | | 2003-05-07 | 389,12 | 595.000 | 390,15 | 381,54 | 381,78 | 00:00:00 | | 2003-05-08 | 384,00 | 1.235.700 | 387,69 | 384,00 | 384,00 | 00:00:00 | | 2003-05-09 | 381,54 | 922.000 | 384,25 | 379,08 | 384,00 | 00:00:00 | | 2003-05-12 | 377,85 | 147.900 | 381,54 | 375,38 | 381,54 | 00:00:00 | | 2003-05-13 | 369,23 | 879.800 | 376,00 | 364,31 | 376,00 | 00:00:00 | | 2003-05-14 | 361,85 | 370.300 | 366,58 | 360,62 | 366,58 | 00:00:00 | | 2003-05-15 | 360,62 | 236.400 | 365,54 | 360,62 | 361,23 | 00:00:00 | | 2003-05-16 | 368,00 | 183.400 | 371,69 | 363,08 | 368,47 | 00:00:00 | | 2003-05-19 | 363,08 | 163.700 | 369,23 | 363,08 | 368,47 | 00:00:00 | | 2003-05-20 | 366,15 | 285.200 | 368,00 | 361,38 | 364,31 | 00:00:00 | | 2003-05-21 | 358,55 | 448.200 | 361,85 | 354,46 | 361,38 | 00:00:00 | | 2003-05-22 | 358,15 | 279.700 | 363,08 | 355,10 | 355,10 | 00:00:00 | | 2003-05-23 | 363,08 | 2.464.500 | 363,08 | 357,23 | 360,00 | 00:00:00 | | 2003-05-26 | 363,08 | 0 | 363,08 | 363,08 | 363,08 | 00:00:00 | | 2003-05-27 | 358,15 | 782.800 | 363,08 | 356,92 | 363,08 | 00:00:00 | | 2003-05-28 | 367,38 | 1.388.500 | 369,23 | 352,25 | 365,54 | 00:00:00 | | 2003-05-29 | 365,91 | 33.700 | 369,23 | 365,91 | 369,23 | 00:00:00 | | 2003-05-30 | 367,38 | 557.000 | 369,23 | 365,54 | 365,91 | 00:00:00 | | 2003-06-02 | 367,39 | 46.800 | 369,23 | 365,54 | 367,38 | 00:00:00 | | 2003-06-03 | 369,23 | 524.400 | 369,23 | 363,08 | 365,54 | 00:00:00 | | 2003-06-04 | 370,46 | 396.800 | 374,15 | 366,40 | 367,14 | 00:00:00 | | 2003-06-05 | 369,23 | 335.400 | 371,69 | 367,14 | 371,69 | 00:00:00 | | 2003-06-06 | 370,61 | 1.330.400 | 372,92 | 367,02 | 369,23 | 00:00:00 | | 2003-06-09 | 368,00 | 657.200 | 371,08 | 368,00 | 368,37 | 00:00:00 | | 2003-06-10 | 368,00 | 437.800 | 371,69 | 368,00 | 371,69 | 00:00:00 | | 2003-06-11 | 368,00 | 1.412.700 | 372,92 | 368,00 | 372,92 | 00:00:00 | | 2003-06-12 | 372,53 | 3.023.700 | 380,31 | 368,00 | 368,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
