|
 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 | | 2006-10-26 | 2.236,31 | 1.118.400 | 2.289,23 | 2.233,85 | 2.276,92 | 00:00:00 | | 2006-10-27 | 2.231,38 | 827.300 | 2.264,62 | 2.221,54 | 2.252,31 | 00:00:00 | | 2006-10-30 | 2.196,92 | 379.300 | 2.236,31 | 2.194,46 | 2.227,69 | 00:00:00 | | 2006-10-31 | 2.160,00 | 2.175.800 | 2.222,77 | 2.119,38 | 2.205,54 | 00:00:00 | | 2006-11-01 | 2.182,15 | 2.155.600 | 2.219,08 | 2.160,00 | 2.160,00 | 00:00:00 | | 2006-11-02 | 2.190,77 | 1.866.700 | 2.199,38 | 2.144,00 | 2.164,92 | 00:00:00 | | 2006-11-03 | 2.217,85 | 1.354.200 | 2.236,31 | 2.180,92 | 2.190,77 | 00:00:00 | | 2006-11-06 | 2.228,92 | 668.000 | 2.233,85 | 2.208,00 | 2.209,23 | 00:00:00 | | 2006-11-07 | 2.220,31 | 830.900 | 2.242,46 | 2.190,77 | 2.216,62 | 00:00:00 | | 2006-11-08 | 2.240,00 | 582.300 | 2.242,46 | 2.203,08 | 2.215,38 | 00:00:00 | | 2006-11-09 | 2.324,92 | 2.470.400 | 2.324,92 | 2.240,00 | 2.240,00 | 00:00:00 | | 2006-11-10 | 2.416,00 | 3.440.200 | 2.455,38 | 2.336,00 | 2.336,00 | 00:00:00 | | 2006-11-13 | 2.347,08 | 1.026.500 | 2.412,31 | 2.338,46 | 2.397,54 | 00:00:00 | | 2006-11-14 | 2.348,31 | 1.314.200 | 2.375,38 | 2.328,62 | 2.343,38 | 00:00:00 | | 2006-11-15 | 2.343,38 | 1.341.400 | 2.360,62 | 2.311,38 | 2.349,54 | 00:00:00 | | 2006-11-16 | 2.374,15 | 1.332.800 | 2.380,31 | 2.317,54 | 2.326,15 | 00:00:00 | | 2006-11-17 | 2.265,85 | 1.721.600 | 2.371,69 | 2.251,08 | 2.343,38 | 00:00:00 | | 2006-11-20 | 2.284,31 | 1.571.800 | 2.295,38 | 2.232,62 | 2.242,46 | 00:00:00 | | 2006-11-21 | 2.326,15 | 1.596.100 | 2.332,31 | 2.254,77 | 2.272,00 | 00:00:00 | | 2006-11-22 | 2.360,62 | 3.175.500 | 2.404,92 | 2.332,31 | 2.332,31 | 00:00:00 | | 2006-11-23 | 2.424,62 | 5.166.600 | 2.481,23 | 2.406,15 | 2.461,54 | 00:00:00 | | 2006-11-24 | 2.403,69 | 2.389.900 | 2.461,54 | 2.376,62 | 2.457,85 | 00:00:00 | | 2006-11-27 | 2.386,46 | 1.997.500 | 2.449,23 | 2.381,54 | 2.390,15 | 00:00:00 | | 2006-11-28 | 2.368,00 | 1.155.500 | 2.427,08 | 2.352,00 | 2.398,77 | 00:00:00 | | 2006-11-29 | 2.414,77 | 1.055.100 | 2.427,08 | 2.364,31 | 2.365,54 | 00:00:00 | | 2006-11-30 | 2.424,62 | 3.865.100 | 2.475,08 | 2.424,62 | 2.443,08 | 00:00:00 | | 2006-12-01 | 2.531,69 | 3.727.600 | 2.568,62 | 2.445,54 | 2.445,54 | 00:00:00 | | 2006-12-04 | 2.584,62 | 3.698.700 | 2.603,08 | 2.560,00 | 2.573,54 | 00:00:00 | | 2006-12-05 | 2.616,62 | 1.259.900 | 2.631,38 | 2.569,85 | 2.576,00 | 00:00:00 | | 2006-12-06 | 2.578,46 | 2.310.400 | 2.632,62 | 2.560,00 | 2.615,38 | 00:00:00 | | 2006-12-07 | 2.589,54 | 1.605.800 | 2.595,69 | 2.544,00 | 2.560,00 | 00:00:00 | | 2006-12-08 | 2.594,46 | 2.387.600 | 2.603,08 | 2.535,38 | 2.567,38 | 00:00:00 | | 2006-12-11 | 2.556,31 | 2.253.200 | 2.603,08 | 2.547,69 | 2.603,08 | 00:00:00 | | 2006-12-12 | 2.532,92 | 2.796.900 | 2.580,92 | 2.523,08 | 2.576,00 | 00:00:00 | | 2006-12-13 | 2.510,77 | 2.009.800 | 2.553,85 | 2.498,46 | 2.539,08 | 00:00:00 | | 2006-12-14 | 2.395,08 | 4.381.300 | 2.520,62 | 2.395,08 | 2.498,46 | 00:00:00 | | 2006-12-15 | 2.355,69 | 4.807.100 | 2.418,46 | 2.343,38 | 2.397,54 | 00:00:00 | | 2006-12-18 | 2.290,46 | 3.299.700 | 2.355,69 | 2.288,00 | 2.355,69 | 00:00:00 | | 2006-12-19 | 2.240,00 | 2.712.000 | 2.276,92 | 2.232,62 | 2.258,46 | 00:00:00 | | 2006-12-20 | 2.221,54 | 1.698.300 | 2.263,38 | 2.214,15 | 2.263,38 | 00:00:00 | | 2006-12-21 | 2.203,08 | 1.275.000 | 2.238,77 | 2.196,92 | 2.206,77 | 00:00:00 | | 2006-12-22 | 2.182,15 | 603.400 | 2.227,69 | 2.172,31 | 2.209,23 | 00:00:00 | | 2006-12-25 | 2.182,15 | 0 | 2.182,15 | 2.182,15 | 2.182,15 | 00:00:00 | | 2006-12-26 | 2.182,15 | 0 | 2.182,15 | 2.182,15 | 2.182,15 | 00:00:00 | | 2006-12-27 | 2.220,31 | 514.600 | 2.228,92 | 2.176,00 | 2.176,00 | 00:00:00 | | 2006-12-28 | 2.188,31 | 622.200 | 2.232,62 | 2.148,92 | 2.152,62 | 00:00:00 | | 2006-12-29 | 2.214,15 | 606.000 | 2.227,69 | 2.172,31 | 2.188,31 | 00:00:00 | | 2007-01-01 | 2.214,15 | 0 | 2.214,15 | 2.214,15 | 2.214,15 | 00:00:00 | | 2007-01-02 | 2.227,69 | 744.500 | 2.251,08 | 2.196,92 | 2.216,62 | 00:00:00 | | 2007-01-03 | 2.215,38 | 1.299.400 | 2.251,08 | 2.210,46 | 2.227,69 | 00:00:00 | | 2007-01-04 | 2.110,77 | 2.877.800 | 2.210,46 | 2.075,08 | 2.210,46 | 00:00:00 | | 2007-01-05 | 2.055,38 | 3.248.200 | 2.096,00 | 2.027,08 | 2.092,31 | 00:00:00 | | 2007-01-08 | 2.123,08 | 3.263.200 | 2.132,92 | 2.068,92 | 2.078,77 | 00:00:00 | | 2007-01-09 | 2.068,92 | 3.153.700 | 2.102,15 | 2.065,23 | 2.099,69 | 00:00:00 | | 2007-01-10 | 2.040,62 | 1.980.100 | 2.077,54 | 2.038,15 | 2.056,62 | 00:00:00 | | 2007-01-11 | 2.078,77 | 1.992.300 | 2.083,69 | 2.017,23 | 2.036,92 | 00:00:00 | | 2007-01-12 | 2.046,77 | 2.078.500 | 2.097,23 | 2.032,00 | 2.065,23 | 00:00:00 | | 2007-01-15 | 2.094,77 | 3.295.000 | 2.147,69 | 2.066,46 | 2.116,92 | 00:00:00 | | 2007-01-16 | 2.035,69 | 2.153.900 | 2.116,92 | 2.035,69 | 2.114,46 | 00:00:00 | | 2007-01-17 | 2.054,15 | 3.281.900 | 2.067,69 | 2.022,15 | 2.024,62 | 00:00:00 | | 2007-01-18 | 2.076,31 | 2.521.100 | 2.109,54 | 2.065,23 | 2.081,23 | 00:00:00 | | 2007-01-19 | 2.092,31 | 2.150.000 | 2.105,85 | 2.054,15 | 2.080,00 | 00:00:00 | | 2007-01-22 | 2.071,38 | 1.508.600 | 2.124,31 | 2.066,46 | 2.103,38 | 00:00:00 | | 2007-01-23 | 2.094,77 | 2.493.800 | 2.112,00 | 2.067,69 | 2.075,08 | 00:00:00 | | 2007-01-24 | 2.103,38 | 2.138.700 | 2.121,85 | 2.092,31 | 2.121,85 | 00:00:00 | | 2007-01-25 | 2.087,38 | 3.323.500 | 2.124,31 | 2.070,15 | 2.098,46 | 00:00:00 | | 2007-01-26 | 2.092,31 | 1.884.400 | 2.098,46 | 2.066,46 | 2.072,62 | 00:00:00 | | 2007-01-29 | 2.057,85 | 1.895.400 | 2.113,23 | 2.055,38 | 2.087,38 | 00:00:00 | | 2007-01-30 | 2.065,23 | 2.549.800 | 2.072,62 | 2.051,69 | 2.057,85 | 00:00:00 | | 2007-01-31 | 2.064,00 | 2.075.700 | 2.099,69 | 2.056,62 | 2.075,08 | 00:00:00 | | 2007-02-01 | 2.097,23 | 2.810.600 | 2.114,46 | 2.066,46 | 2.066,46 | 00:00:00 | | 2007-02-02 | 2.067,69 | 1.589.800 | 2.097,23 | 2.062,77 | 2.084,92 | 00:00:00 | | 2007-02-05 | 2.067,69 | 1.890.300 | 2.083,69 | 2.055,38 | 2.055,38 | 00:00:00 | | 2007-02-06 | 2.062,77 | 1.175.200 | 2.076,31 | 2.051,69 | 2.073,85 | 00:00:00 | | 2007-02-07 | 2.070,15 | 1.432.200 | 2.081,23 | 2.051,69 | 2.056,62 | 00:00:00 | | 2007-02-08 | 2.068,92 | 1.275.000 | 2.104,62 | 2.064,00 | 2.104,62 | 00:00:00 | | 2007-02-09 | 2.071,38 | 1.040.600 | 2.104,62 | 2.070,15 | 2.087,38 | 00:00:00 | | 2007-02-12 | 2.002,46 | 2.937.700 | 2.060,31 | 2.000,00 | 2.057,85 | 00:00:00 | | 2007-02-13 | 1.993,85 | 4.334.300 | 2.024,62 | 1.929,85 | 1.991,38 | 00:00:00 | | 2007-02-14 | 2.013,54 | 1.722.000 | 2.032,00 | 1.993,85 | 1.997,54 | 00:00:00 | | 2007-02-15 | 1.985,23 | 1.340.500 | 2.012,31 | 1.977,85 | 1.998,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
