|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-16 | 2.640,00 | 2.682.500 | 2.652,31 | 2.619,08 | 2.619,08 | 00:00:00 | | 2006-03-17 | 2.678,15 | 1.478.500 | 2.678,15 | 2.621,54 | 2.654,77 | 00:00:00 | | 2006-03-20 | 2.617,85 | 1.248.300 | 2.680,62 | 2.606,77 | 2.679,38 | 00:00:00 | | 2006-03-21 | 2.624,00 | 1.251.600 | 2.646,15 | 2.561,23 | 2.609,23 | 00:00:00 | | 2006-03-22 | 2.616,62 | 798.400 | 2.638,77 | 2.596,92 | 2.608,00 | 00:00:00 | | 2006-03-23 | 2.594,46 | 1.410.100 | 2.630,15 | 2.590,77 | 2.630,15 | 00:00:00 | | 2006-03-24 | 2.646,15 | 1.096.200 | 2.662,15 | 2.598,15 | 2.605,54 | 00:00:00 | | 2006-03-27 | 2.630,15 | 655.900 | 2.662,15 | 2.625,23 | 2.654,77 | 00:00:00 | | 2006-03-28 | 2.627,69 | 1.424.900 | 2.667,08 | 2.614,15 | 2.643,69 | 00:00:00 | | 2006-03-29 | 2.658,46 | 1.948.700 | 2.662,15 | 2.615,38 | 2.633,85 | 00:00:00 | | 2006-03-30 | 2.676,92 | 652.600 | 2.683,08 | 2.657,23 | 2.657,23 | 00:00:00 | | 2006-03-31 | 2.615,38 | 1.427.500 | 2.702,77 | 2.601,85 | 2.683,08 | 00:00:00 | | 2006-04-03 | 2.700,31 | 1.336.100 | 2.707,69 | 2.615,38 | 2.615,38 | 00:00:00 | | 2006-04-04 | 2.659,69 | 1.007.100 | 2.688,00 | 2.644,92 | 2.684,31 | 00:00:00 | | 2006-04-05 | 2.635,08 | 1.802.800 | 2.695,38 | 2.620,31 | 2.651,08 | 00:00:00 | | 2006-04-06 | 2.675,69 | 660.600 | 2.690,46 | 2.633,85 | 2.644,92 | 00:00:00 | | 2006-04-07 | 2.691,69 | 552.900 | 2.697,85 | 2.665,85 | 2.680,62 | 00:00:00 | | 2006-04-10 | 2.695,38 | 1.266.400 | 2.699,08 | 2.658,46 | 2.679,38 | 00:00:00 | | 2006-04-11 | 2.696,62 | 1.608.300 | 2.732,31 | 2.685,54 | 2.686,77 | 00:00:00 | | 2006-04-12 | 2.667,08 | 1.056.600 | 2.684,31 | 2.646,15 | 2.684,31 | 00:00:00 | | 2006-04-13 | 2.701,54 | 591.100 | 2.704,00 | 2.657,23 | 2.659,69 | 00:00:00 | | 2006-04-14 | 2.701,54 | 0 | 2.701,54 | 2.701,54 | 2.701,54 | 00:00:00 | | 2006-04-17 | 2.701,54 | 0 | 2.701,54 | 2.701,54 | 2.701,54 | 00:00:00 | | 2006-04-18 | 2.766,77 | 1.631.900 | 2.772,92 | 2.696,62 | 2.701,54 | 00:00:00 | | 2006-04-19 | 2.790,15 | 1.269.800 | 2.793,85 | 2.744,62 | 2.792,62 | 00:00:00 | | 2006-04-20 | 2.856,62 | 2.295.800 | 2.929,23 | 2.785,23 | 2.785,23 | 00:00:00 | | 2006-04-21 | 2.952,62 | 1.195.300 | 2.982,15 | 2.862,77 | 2.873,85 | 00:00:00 | | 2006-04-24 | 2.977,23 | 1.044.300 | 3.052,31 | 2.925,54 | 2.925,54 | 00:00:00 | | 2006-04-25 | 2.916,92 | 2.045.100 | 2.995,69 | 2.914,46 | 2.984,62 | 00:00:00 | | 2006-04-26 | 2.944,00 | 905.800 | 2.962,46 | 2.932,92 | 2.936,62 | 00:00:00 | | 2006-04-27 | 2.900,92 | 1.624.100 | 2.961,23 | 2.828,31 | 2.934,15 | 00:00:00 | | 2006-04-28 | 2.862,77 | 970.000 | 2.905,85 | 2.825,85 | 2.900,92 | 00:00:00 | | 2006-05-01 | 2.862,77 | 0 | 2.862,77 | 2.862,77 | 2.862,77 | 00:00:00 | | 2006-05-02 | 3.012,92 | 998.100 | 3.022,77 | 2.951,38 | 2.953,85 | 00:00:00 | | 2006-05-03 | 2.994,46 | 874.300 | 3.089,23 | 2.985,85 | 3.026,46 | 00:00:00 | | 2006-05-04 | 3.003,08 | 892.700 | 3.012,92 | 2.947,69 | 3.005,54 | 00:00:00 | | 2006-05-05 | 3.086,77 | 725.000 | 3.096,62 | 2.984,62 | 3.017,85 | 00:00:00 | | 2006-05-08 | 3.064,62 | 1.323.300 | 3.160,62 | 3.030,15 | 3.108,92 | 00:00:00 | | 2006-05-09 | 3.052,31 | 545.500 | 3.076,92 | 3.004,31 | 3.059,69 | 00:00:00 | | 2006-05-10 | 2.976,00 | 1.376.500 | 3.042,46 | 2.939,08 | 2.941,54 | 00:00:00 | | 2006-05-11 | 2.972,31 | 1.132.600 | 3.021,54 | 2.966,15 | 2.966,15 | 00:00:00 | | 2006-05-12 | 2.889,85 | 938.100 | 2.978,46 | 2.873,85 | 2.976,00 | 00:00:00 | | 2006-05-15 | 2.793,85 | 1.063.000 | 2.883,69 | 2.743,77 | 2.889,85 | 00:00:00 | | 2006-05-16 | 2.760,62 | 1.629.500 | 2.808,62 | 2.713,85 | 2.803,69 | 00:00:00 | | 2006-05-17 | 2.657,23 | 1.225.000 | 2.811,77 | 2.640,00 | 2.739,69 | 00:00:00 | | 2006-05-18 | 2.546,46 | 1.980.500 | 2.642,46 | 2.534,15 | 2.642,46 | 00:00:00 | | 2006-05-19 | 2.605,54 | 1.824.300 | 2.660,92 | 2.527,69 | 2.519,38 | 00:00:00 | | 2006-05-22 | 2.440,62 | 2.299.000 | 2.600,39 | 2.427,08 | 2.594,46 | 00:00:00 | | 2006-05-23 | 2.691,69 | 1.483.100 | 2.707,69 | 2.469,76 | 2.441,85 | 00:00:00 | | 2006-05-24 | 2.563,69 | 2.227.700 | 2.716,31 | 2.563,69 | 2.646,15 | 00:00:00 | | 2006-05-25 | 2.648,62 | 592.100 | 2.650,86 | 2.554,38 | 2.537,85 | 00:00:00 | | 2006-05-26 | 2.738,46 | 926.300 | 2.755,00 | 2.655,02 | 2.674,46 | 00:00:00 | | 2006-05-29 | 2.738,46 | 0 | 2.738,46 | 2.738,46 | 2.738,46 | 00:00:00 | | 2006-05-30 | 2.640,00 | 867.500 | 2.737,01 | 2.640,00 | 2.742,15 | 00:00:00 | | 2006-05-31 | 2.699,08 | 544.900 | 2.707,69 | 2.560,00 | 2.605,54 | 00:00:00 | | 2006-06-01 | 2.670,77 | 1.108.900 | 2.701,16 | 2.643,51 | 2.669,54 | 00:00:00 | | 2006-06-02 | 2.670,77 | 535.600 | 2.713,46 | 2.656,00 | 2.771,69 | 00:00:00 | | 2006-06-05 | 2.659,69 | 259.100 | 2.715,93 | 2.655,61 | 2.578,46 | 00:00:00 | | 2006-06-06 | 2.560,00 | 1.376.300 | 2.659,69 | 2.547,69 | 2.649,85 | 00:00:00 | | 2006-06-07 | 2.513,23 | 980.900 | 2.579,08 | 2.509,83 | 2.555,08 | 00:00:00 | | 2006-06-08 | 2.369,23 | 3.273.800 | 2.520,27 | 1.389,83 | 2.452,92 | 00:00:00 | | 2006-06-09 | 2.460,31 | 1.319.400 | 2.473,23 | 2.369,23 | 2.391,38 | 00:00:00 | | 2006-06-12 | 2.443,08 | 1.338.500 | 2.491,08 | 2.427,08 | 2.448,00 | 00:00:00 | | 2006-06-13 | 2.327,38 | 2.248.400 | 2.403,08 | 2.269,99 | 2.411,08 | 00:00:00 | | 2006-06-14 | 2.308,92 | 1.460.600 | 2.352,31 | 2.276,92 | 2.318,77 | 00:00:00 | | 2006-06-15 | 2.412,31 | 1.522.300 | 2.450,46 | 2.319,38 | 2.326,15 | 00:00:00 | | 2006-06-16 | 2.393,85 | 1.452.500 | 2.508,37 | 2.330,81 | 2.456,62 | 00:00:00 | | 2006-06-19 | 2.385,23 | 1.388.400 | 2.441,85 | 2.375,38 | 2.417,23 | 00:00:00 | | 2006-06-20 | 2.363,08 | 1.445.000 | 2.369,23 | 2.327,38 | 2.345,85 | 00:00:00 | | 2006-06-21 | 2.380,31 | 990.400 | 2.386,77 | 2.322,02 | 2.377,85 | 00:00:00 | | 2006-06-22 | 2.430,77 | 910.000 | 2.475,62 | 2.406,15 | 2.419,69 | 00:00:00 | | 2006-06-23 | 2.548,92 | 1.503.100 | 2.569,46 | 2.421,80 | 2.422,15 | 00:00:00 | | 2006-06-26 | 2.530,46 | 695.400 | 2.548,48 | 2.433,90 | 2.548,92 | 00:00:00 | | 2006-06-27 | 2.562,46 | 1.025.200 | 2.578,46 | 2.410,53 | 2.555,08 | 00:00:00 | | 2006-06-28 | 2.630,15 | 1.365.400 | 2.640,00 | 2.540,31 | 2.540,31 | 00:00:00 | | 2006-06-29 | 2.652,31 | 1.186.700 | 2.667,08 | 2.630,15 | 2.640,00 | 00:00:00 | | 2006-06-30 | 2.699,08 | 934.700 | 2.800,00 | 2.667,08 | 2.667,08 | 00:00:00 | | 2006-07-03 | 2.649,85 | 1.661.800 | 2.676,92 | 2.609,23 | 2.676,92 | 00:00:00 | | 2006-07-04 | 2.646,15 | 771.400 | 2.651,08 | 2.614,15 | 2.646,15 | 00:00:00 | | 2006-07-05 | 2.578,46 | 695.700 | 2.636,31 | 2.561,23 | 2.619,08 | 00:00:00 | | 2006-07-06 | 2.644,92 | 802.100 | 2.652,31 | 2.592,00 | 2.592,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
