|
 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 | | 2006-07-06 | 2.644,92 | 802.100 | 2.652,31 | 2.592,00 | 2.592,00 | 00:00:00 | | 2006-07-07 | 2.665,85 | 659.800 | 2.680,62 | 2.605,54 | 2.627,69 | 00:00:00 | | 2006-07-10 | 2.638,77 | 661.800 | 2.653,54 | 2.609,23 | 2.653,54 | 00:00:00 | | 2006-07-11 | 2.578,46 | 1.400.300 | 2.627,69 | 2.571,08 | 2.621,54 | 00:00:00 | | 2006-07-12 | 2.635,08 | 908.600 | 2.669,54 | 2.574,77 | 2.578,46 | 00:00:00 | | 2006-07-13 | 2.584,62 | 829.500 | 2.664,62 | 2.563,69 | 2.636,31 | 00:00:00 | | 2006-07-14 | 2.578,46 | 890.700 | 2.620,31 | 2.547,69 | 2.547,69 | 00:00:00 | | 2006-07-17 | 2.555,08 | 555.100 | 2.592,00 | 2.535,38 | 2.576,00 | 00:00:00 | | 2006-07-18 | 2.510,77 | 632.100 | 2.539,08 | 2.492,31 | 2.530,46 | 00:00:00 | | 2006-07-19 | 2.523,08 | 690.000 | 2.531,69 | 2.478,77 | 2.531,69 | 00:00:00 | | 2006-07-20 | 2.523,08 | 626.500 | 2.596,92 | 2.502,15 | 2.546,46 | 00:00:00 | | 2006-07-21 | 2.464,00 | 461.200 | 2.520,62 | 2.452,92 | 2.520,62 | 00:00:00 | | 2006-07-24 | 2.514,46 | 803.100 | 2.518,15 | 2.438,15 | 2.465,23 | 00:00:00 | | 2006-07-25 | 2.547,69 | 659.900 | 2.572,31 | 2.516,92 | 2.532,92 | 00:00:00 | | 2006-07-26 | 2.572,31 | 670.200 | 2.580,92 | 2.545,23 | 2.553,85 | 00:00:00 | | 2006-07-27 | 2.589,54 | 914.400 | 2.612,92 | 2.576,00 | 2.576,00 | 00:00:00 | | 2006-07-28 | 2.625,23 | 1.217.300 | 2.638,77 | 2.593,23 | 2.593,23 | 00:00:00 | | 2006-07-31 | 2.598,15 | 786.700 | 2.643,69 | 2.598,15 | 2.625,23 | 00:00:00 | | 2006-08-01 | 2.642,46 | 762.900 | 2.649,85 | 2.587,08 | 2.587,08 | 00:00:00 | | 2006-08-02 | 2.660,92 | 504.900 | 2.688,00 | 2.648,62 | 2.664,62 | 00:00:00 | | 2006-08-03 | 2.660,92 | 0 | 2.660,92 | 2.660,92 | 2.660,92 | 00:00:00 | | 2006-08-04 | 2.566,15 | 899.200 | 2.578,46 | 2.515,69 | 2.578,46 | 00:00:00 | | 2006-08-07 | 2.539,08 | 408.700 | 2.564,92 | 2.512,00 | 2.529,23 | 00:00:00 | | 2006-08-08 | 2.548,92 | 1.172.000 | 2.588,31 | 2.536,62 | 2.562,46 | 00:00:00 | | 2006-08-09 | 2.566,15 | 896.500 | 2.587,08 | 2.514,46 | 2.566,15 | 00:00:00 | | 2006-08-10 | 2.520,62 | 839.900 | 2.563,69 | 2.484,92 | 2.514,46 | 00:00:00 | | 2006-08-11 | 2.483,69 | 536.300 | 2.523,08 | 2.473,85 | 2.515,69 | 00:00:00 | | 2006-08-14 | 2.486,15 | 561.200 | 2.521,85 | 2.477,54 | 2.521,85 | 00:00:00 | | 2006-08-15 | 2.434,46 | 1.319.200 | 2.470,15 | 2.416,00 | 2.470,15 | 00:00:00 | | 2006-08-16 | 2.486,15 | 3.110.300 | 2.492,31 | 2.369,23 | 2.420,92 | 00:00:00 | | 2006-08-17 | 2.560,00 | 1.775.900 | 2.560,00 | 2.475,08 | 2.475,08 | 00:00:00 | | 2006-08-18 | 2.535,38 | 1.672.700 | 2.560,00 | 2.524,31 | 2.560,00 | 00:00:00 | | 2006-08-21 | 2.550,15 | 806.400 | 2.584,62 | 2.497,23 | 2.520,62 | 00:00:00 | | 2006-08-22 | 2.539,08 | 635.500 | 2.582,15 | 2.528,00 | 2.582,15 | 00:00:00 | | 2006-08-23 | 2.541,54 | 640.900 | 2.561,23 | 2.535,38 | 2.551,38 | 00:00:00 | | 2006-08-24 | 2.558,77 | 1.127.900 | 2.566,15 | 2.502,15 | 2.555,08 | 00:00:00 | | 2006-08-25 | 2.557,54 | 541.700 | 2.573,54 | 2.525,54 | 2.551,38 | 00:00:00 | | 2006-08-28 | 2.557,54 | 0 | 2.557,54 | 2.557,54 | 2.557,54 | 00:00:00 | | 2006-08-29 | 2.537,85 | 1.767.000 | 2.594,46 | 2.536,62 | 2.562,46 | 00:00:00 | | 2006-08-30 | 2.544,00 | 1.282.800 | 2.568,62 | 2.514,46 | 2.535,38 | 00:00:00 | | 2006-08-31 | 2.624,00 | 1.618.300 | 2.633,85 | 2.535,38 | 2.535,38 | 00:00:00 | | 2006-09-01 | 2.640,00 | 1.655.000 | 2.665,85 | 2.611,69 | 2.635,08 | 00:00:00 | | 2006-09-04 | 2.604,31 | 1.403.100 | 2.656,00 | 2.574,77 | 2.652,31 | 00:00:00 | | 2006-09-05 | 2.615,38 | 2.274.700 | 2.615,38 | 2.504,62 | 2.528,00 | 00:00:00 | | 2006-09-06 | 2.529,23 | 1.547.000 | 2.611,69 | 2.524,31 | 2.603,08 | 00:00:00 | | 2006-09-07 | 2.481,23 | 2.064.100 | 2.535,38 | 2.478,77 | 2.529,23 | 00:00:00 | | 2006-09-08 | 2.462,77 | 1.041.500 | 2.505,85 | 2.452,92 | 2.473,85 | 00:00:00 | | 2006-09-11 | 2.396,31 | 1.419.700 | 2.450,46 | 2.354,46 | 2.441,85 | 00:00:00 | | 2006-09-12 | 2.412,31 | 2.245.000 | 2.419,69 | 2.350,77 | 2.413,54 | 00:00:00 | | 2006-09-13 | 2.412,31 | 941.500 | 2.429,54 | 2.400,00 | 2.408,62 | 00:00:00 | | 2006-09-14 | 2.409,85 | 1.782.400 | 2.466,46 | 2.397,54 | 2.402,46 | 00:00:00 | | 2006-09-15 | 2.359,38 | 1.364.300 | 2.422,15 | 2.353,23 | 2.422,15 | 00:00:00 | | 2006-09-18 | 2.369,23 | 1.240.200 | 2.384,00 | 2.345,85 | 2.352,00 | 00:00:00 | | 2006-09-19 | 2.343,38 | 1.215.600 | 2.387,69 | 2.331,08 | 2.374,15 | 00:00:00 | | 2006-09-20 | 2.338,46 | 1.533.300 | 2.364,31 | 2.306,46 | 2.354,46 | 00:00:00 | | 2006-09-21 | 2.343,38 | 2.618.100 | 2.348,31 | 2.313,85 | 2.332,31 | 00:00:00 | | 2006-09-22 | 2.320,00 | 1.308.300 | 2.353,23 | 2.313,85 | 2.321,23 | 00:00:00 | | 2006-09-25 | 2.240,00 | 1.837.300 | 2.343,38 | 2.227,69 | 2.339,69 | 00:00:00 | | 2006-09-26 | 2.252,31 | 2.050.200 | 2.268,31 | 2.235,08 | 2.246,15 | 00:00:00 | | 2006-09-27 | 2.284,31 | 2.427.200 | 2.308,92 | 2.249,85 | 2.249,85 | 00:00:00 | | 2006-09-28 | 2.331,08 | 848.200 | 2.334,77 | 2.289,23 | 2.289,23 | 00:00:00 | | 2006-09-29 | 2.295,38 | 1.133.500 | 2.365,54 | 2.290,46 | 2.348,31 | 00:00:00 | | 2006-10-02 | 2.316,31 | 951.400 | 2.337,23 | 2.315,08 | 2.329,85 | 00:00:00 | | 2006-10-03 | 2.259,69 | 1.391.100 | 2.310,15 | 2.247,38 | 2.307,69 | 00:00:00 | | 2006-10-04 | 2.185,85 | 2.431.600 | 2.257,23 | 2.178,46 | 2.257,23 | 00:00:00 | | 2006-10-05 | 2.247,38 | 1.672.500 | 2.249,85 | 2.203,08 | 2.215,38 | 00:00:00 | | 2006-10-06 | 2.224,00 | 1.157.000 | 2.264,62 | 2.219,08 | 2.264,62 | 00:00:00 | | 2006-10-09 | 2.264,62 | 1.042.300 | 2.268,31 | 2.217,85 | 2.217,85 | 00:00:00 | | 2006-10-10 | 2.295,38 | 1.722.200 | 2.301,54 | 2.237,54 | 2.259,69 | 00:00:00 | | 2006-10-11 | 2.323,69 | 2.462.300 | 2.333,54 | 2.262,15 | 2.301,54 | 00:00:00 | | 2006-10-12 | 2.258,46 | 8.238.300 | 2.347,08 | 2.059,08 | 2.326,15 | 00:00:00 | | 2006-10-13 | 2.308,92 | 2.012.900 | 2.313,85 | 2.240,00 | 2.253,54 | 00:00:00 | | 2006-10-16 | 2.339,69 | 1.012.700 | 2.345,85 | 2.307,69 | 2.323,69 | 00:00:00 | | 2006-10-17 | 2.324,92 | 870.500 | 2.356,92 | 2.318,77 | 2.328,62 | 00:00:00 | | 2006-10-18 | 2.304,00 | 1.378.200 | 2.331,08 | 2.289,23 | 2.324,92 | 00:00:00 | | 2006-10-19 | 2.307,69 | 683.000 | 2.326,15 | 2.294,15 | 2.304,00 | 00:00:00 | | 2006-10-20 | 2.301,54 | 1.102.800 | 2.338,46 | 2.291,69 | 2.323,69 | 00:00:00 | | 2006-10-23 | 2.320,00 | 1.479.300 | 2.358,15 | 2.270,77 | 2.300,31 | 00:00:00 | | 2006-10-24 | 2.276,92 | 1.312.600 | 2.339,69 | 2.272,00 | 2.331,08 | 00:00:00 | | 2006-10-25 | 2.270,77 | 2.383.500 | 2.295,38 | 2.251,08 | 2.279,38 | 00:00:00 | | 2006-10-26 | 2.236,31 | 1.118.400 | 2.289,23 | 2.233,85 | 2.276,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
