|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-24 | 2.318,77 | 824.700 | 2.355,69 | 2.297,85 | 2.355,69 | 00:00:00 | | 2005-11-25 | 2.336,00 | 727.400 | 2.349,54 | 2.320,00 | 2.333,54 | 00:00:00 | | 2005-11-28 | 2.283,08 | 516.800 | 2.337,23 | 2.276,92 | 2.337,23 | 00:00:00 | | 2005-11-29 | 2.258,46 | 1.541.800 | 2.281,85 | 2.237,54 | 2.278,15 | 00:00:00 | | 2005-11-30 | 2.252,31 | 1.269.900 | 2.272,00 | 2.237,54 | 2.264,62 | 00:00:00 | | 2005-12-01 | 2.300,31 | 365.800 | 2.317,54 | 2.263,38 | 2.269,54 | 00:00:00 | | 2005-12-02 | 2.324,92 | 938.600 | 2.338,46 | 2.276,92 | 2.299,08 | 00:00:00 | | 2005-12-05 | 2.304,00 | 1.499.100 | 2.338,46 | 2.302,77 | 2.336,00 | 00:00:00 | | 2005-12-06 | 2.323,69 | 534.000 | 2.338,46 | 2.302,77 | 2.313,85 | 00:00:00 | | 2005-12-07 | 2.305,23 | 540.500 | 2.332,31 | 2.278,15 | 2.320,00 | 00:00:00 | | 2005-12-08 | 2.305,23 | 571.000 | 2.316,31 | 2.280,62 | 2.306,46 | 00:00:00 | | 2005-12-09 | 2.334,77 | 1.144.600 | 2.337,23 | 2.285,54 | 2.306,46 | 00:00:00 | | 2005-12-12 | 2.306,46 | 522.100 | 2.332,31 | 2.302,77 | 2.318,77 | 00:00:00 | | 2005-12-13 | 2.344,62 | 1.101.600 | 2.363,08 | 2.304,00 | 2.304,00 | 00:00:00 | | 2005-12-14 | 2.336,00 | 844.800 | 2.350,77 | 2.322,46 | 2.350,77 | 00:00:00 | | 2005-12-15 | 2.308,92 | 639.100 | 2.334,77 | 2.296,62 | 2.334,77 | 00:00:00 | | 2005-12-16 | 2.315,08 | 882.100 | 2.353,23 | 2.302,77 | 2.302,77 | 00:00:00 | | 2005-12-19 | 2.297,85 | 758.500 | 2.315,08 | 2.260,92 | 2.299,08 | 00:00:00 | | 2005-12-20 | 2.308,92 | 671.700 | 2.324,92 | 2.269,54 | 2.295,38 | 00:00:00 | | 2005-12-21 | 2.339,69 | 645.200 | 2.361,85 | 2.300,31 | 2.310,15 | 00:00:00 | | 2005-12-22 | 2.372,92 | 1.085.700 | 2.387,69 | 2.334,77 | 2.344,62 | 00:00:00 | | 2005-12-23 | 2.360,62 | 90.200 | 2.375,38 | 2.348,31 | 2.375,38 | 00:00:00 | | 2005-12-26 | 2.360,62 | 0 | 2.360,62 | 2.360,62 | 2.360,62 | 00:00:00 | | 2005-12-27 | 2.360,62 | 0 | 2.360,62 | 2.360,62 | 2.360,62 | 00:00:00 | | 2005-12-28 | 2.359,38 | 253.200 | 2.368,00 | 2.334,77 | 2.337,23 | 00:00:00 | | 2005-12-29 | 2.364,31 | 154.000 | 2.414,77 | 2.353,23 | 2.371,69 | 00:00:00 | | 2005-12-30 | 2.363,08 | 308.200 | 2.375,38 | 2.334,77 | 2.359,38 | 00:00:00 | | 2006-01-02 | 2.363,08 | 0 | 2.363,08 | 2.363,08 | 2.363,08 | 00:00:00 | | 2006-01-03 | 2.408,62 | 1.887.800 | 2.435,69 | 2.363,08 | 2.363,08 | 00:00:00 | | 2006-01-04 | 2.455,38 | 815.200 | 2.460,31 | 2.417,23 | 2.417,23 | 00:00:00 | | 2006-01-05 | 2.462,77 | 780.800 | 2.510,77 | 2.435,69 | 2.438,15 | 00:00:00 | | 2006-01-06 | 2.430,77 | 804.500 | 2.457,85 | 2.418,46 | 2.455,38 | 00:00:00 | | 2006-01-09 | 2.402,46 | 1.546.100 | 2.434,46 | 2.386,46 | 2.423,38 | 00:00:00 | | 2006-01-10 | 2.369,23 | 618.800 | 2.398,77 | 2.363,08 | 2.379,08 | 00:00:00 | | 2006-01-11 | 2.372,92 | 388.700 | 2.386,46 | 2.363,08 | 2.366,77 | 00:00:00 | | 2006-01-12 | 2.439,38 | 1.566.900 | 2.448,00 | 2.364,31 | 2.382,77 | 00:00:00 | | 2006-01-13 | 2.422,15 | 174.700 | 2.452,92 | 2.412,31 | 2.452,92 | 00:00:00 | | 2006-01-16 | 2.428,31 | 654.600 | 2.430,77 | 2.388,92 | 2.420,92 | 00:00:00 | | 2006-01-17 | 2.424,62 | 1.204.800 | 2.436,92 | 2.395,08 | 2.428,31 | 00:00:00 | | 2006-01-18 | 2.419,69 | 971.800 | 2.424,62 | 2.396,31 | 2.416,00 | 00:00:00 | | 2006-01-19 | 2.402,46 | 764.200 | 2.436,92 | 2.395,08 | 2.424,62 | 00:00:00 | | 2006-01-20 | 2.395,08 | 1.435.800 | 2.423,38 | 2.391,38 | 2.414,77 | 00:00:00 | | 2006-01-23 | 2.371,69 | 510.000 | 2.407,38 | 2.364,31 | 2.369,23 | 00:00:00 | | 2006-01-24 | 2.368,00 | 801.500 | 2.374,15 | 2.355,69 | 2.355,69 | 00:00:00 | | 2006-01-25 | 2.395,08 | 1.089.900 | 2.417,23 | 2.333,54 | 2.381,54 | 00:00:00 | | 2006-01-26 | 2.376,62 | 1.118.400 | 2.419,69 | 2.369,23 | 2.412,31 | 00:00:00 | | 2006-01-27 | 2.395,08 | 687.000 | 2.417,23 | 2.380,31 | 2.401,23 | 00:00:00 | | 2006-01-30 | 2.374,15 | 1.211.600 | 2.390,15 | 2.363,08 | 2.387,69 | 00:00:00 | | 2006-01-31 | 2.371,69 | 1.001.700 | 2.418,46 | 2.343,38 | 2.363,08 | 00:00:00 | | 2006-02-01 | 2.386,46 | 837.300 | 2.392,62 | 2.345,85 | 2.363,08 | 00:00:00 | | 2006-02-02 | 2.413,54 | 2.548.400 | 2.436,92 | 2.364,31 | 2.386,46 | 00:00:00 | | 2006-02-03 | 2.418,46 | 1.299.300 | 2.432,00 | 2.392,62 | 2.413,54 | 00:00:00 | | 2006-02-06 | 2.343,38 | 1.900.200 | 2.404,92 | 2.343,38 | 2.400,00 | 00:00:00 | | 2006-02-07 | 2.254,77 | 1.679.000 | 2.353,23 | 2.241,23 | 2.343,38 | 00:00:00 | | 2006-02-08 | 2.251,08 | 1.857.000 | 2.274,46 | 2.193,23 | 2.230,15 | 00:00:00 | | 2006-02-09 | 2.216,62 | 2.061.700 | 2.252,31 | 2.203,08 | 2.249,85 | 00:00:00 | | 2006-02-10 | 2.233,85 | 1.359.200 | 2.256,00 | 2.190,77 | 2.205,54 | 00:00:00 | | 2006-02-13 | 2.215,38 | 965.700 | 2.253,54 | 2.205,54 | 2.233,85 | 00:00:00 | | 2006-02-14 | 2.219,08 | 2.499.700 | 2.227,69 | 2.153,85 | 2.227,69 | 00:00:00 | | 2006-02-15 | 2.263,38 | 1.409.200 | 2.289,23 | 2.215,38 | 2.219,08 | 00:00:00 | | 2006-02-16 | 2.324,92 | 1.658.600 | 2.326,15 | 2.264,62 | 2.289,23 | 00:00:00 | | 2006-02-17 | 2.343,38 | 1.222.800 | 2.360,62 | 2.283,08 | 2.317,54 | 00:00:00 | | 2006-02-20 | 2.305,23 | 827.200 | 2.343,38 | 2.300,31 | 2.343,38 | 00:00:00 | | 2006-02-21 | 2.322,46 | 1.158.700 | 2.347,08 | 2.302,77 | 2.313,85 | 00:00:00 | | 2006-02-22 | 2.313,85 | 1.144.000 | 2.328,62 | 2.301,54 | 2.301,54 | 00:00:00 | | 2006-02-23 | 2.408,62 | 3.266.000 | 2.445,54 | 2.300,31 | 2.320,00 | 00:00:00 | | 2006-02-24 | 2.376,62 | 2.437.700 | 2.445,54 | 2.360,62 | 2.427,08 | 00:00:00 | | 2006-02-27 | 2.402,46 | 697.800 | 2.428,31 | 2.364,31 | 2.388,92 | 00:00:00 | | 2006-02-28 | 2.375,38 | 1.173.500 | 2.396,31 | 2.342,15 | 2.390,15 | 00:00:00 | | 2006-03-01 | 2.381,54 | 1.194.500 | 2.400,00 | 2.356,92 | 2.356,92 | 00:00:00 | | 2006-03-02 | 2.412,31 | 4.404.200 | 2.416,00 | 2.375,38 | 2.376,62 | 00:00:00 | | 2006-03-03 | 2.457,85 | 2.923.400 | 2.547,69 | 2.445,54 | 2.461,54 | 00:00:00 | | 2006-03-06 | 2.414,77 | 1.126.500 | 2.476,31 | 2.406,15 | 2.470,15 | 00:00:00 | | 2006-03-07 | 2.322,46 | 2.333.900 | 2.411,08 | 2.320,00 | 2.409,85 | 00:00:00 | | 2006-03-08 | 2.315,08 | 1.425.000 | 2.343,38 | 2.279,38 | 2.308,92 | 00:00:00 | | 2006-03-09 | 2.305,23 | 692.700 | 2.400,00 | 2.295,38 | 2.315,08 | 00:00:00 | | 2006-03-10 | 2.356,92 | 993.200 | 2.370,46 | 2.308,92 | 2.308,92 | 00:00:00 | | 2006-03-13 | 2.384,00 | 3.773.700 | 2.392,62 | 2.363,08 | 2.368,00 | 00:00:00 | | 2006-03-14 | 2.539,08 | 4.560.800 | 2.560,00 | 2.473,85 | 2.486,15 | 00:00:00 | | 2006-03-15 | 2.606,77 | 2.229.900 | 2.638,77 | 2.547,69 | 2.547,69 | 00:00:00 | | 2006-03-16 | 2.640,00 | 2.682.500 | 2.652,31 | 2.619,08 | 2.619,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
