Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +1,600 (+1,010%) CAIRN ENERGY - [Ticker: CNE.L]Gráfico CAIRN ENERGY  Noticias CAIRN ENERGY  Descargar Históricos de Metastock CAIRN ENERGY y Otros  Análisis Técnico CAIRN ENERGY  
Última Transacción177,300Hora de Cotización2018-11-30 - 00:00:00
Variación+1,600 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo178,070Mínimo174,100
Volumen509.776Volumen Medio (3m)0
Demanda / Oferta173,000 x 12.300 - 245,000 x 20.000Yield
Cierre Anterior175,700PER0,00%
Apertura175,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-06-071.769,002.554.2001.780,001.739,001.758,0000:00:00
2007-06-081.743,002.961.4001.773,001.735,001.751,0000:00:00
2007-06-111.760,001.378.1001.774,001.752,001.757,0000:00:00
2007-06-121.770,004.429.0001.800,001.753,001.773,0000:00:00
2007-06-131.772,001.610.3001.783,001.752,001.757,0000:00:00
2007-06-141.816,002.206.9001.818,001.780,001.780,0000:00:00
2007-06-151.825,002.710.3001.834,001.811,001.825,0000:00:00
2007-06-181.796,001.688.9001.848,001.794,001.823,0000:00:00
2007-06-191.765,002.298.8001.817,001.764,001.790,0000:00:00
2007-06-201.750,005.670.2001.787,001.727,001.783,0000:00:00
2007-06-211.721,001.922.6001.745,001.703,001.745,0000:00:00
2007-06-221.708,002.622.6001.722,001.685,001.710,0000:00:00
2007-06-251.746,005.091.8001.758,001.676,001.691,0000:00:00
2007-06-261.770,003.818.6001.772,001.735,001.745,0000:00:00
2007-06-271.738,004.067.3001.771,001.718,001.762,0000:00:00
2007-06-281.765,002.304.6001.774,001.740,001.740,0000:00:00
2007-06-291.764,001.228.3001.776,001.750,001.776,0000:00:00
2007-07-021.767,002.840.7001.780,001.747,001.747,0000:00:00
2007-07-031.771,001.634.7001.786,001.757,001.786,0000:00:00
2007-07-041.803,001.748.5001.806,001.775,001.778,0000:00:00
2007-07-051.768,001.343.4001.829,001.757,001.807,0000:00:00
2007-07-061.872,003.502.1001.894,001.800,001.800,0000:00:00
2007-07-091.872,001.455.5001.890,001.855,001.870,0000:00:00
2007-07-101.880,002.056.1001.900,001.868,001.873,0000:00:00
2007-07-111.857,001.314.2001.874,001.851,001.857,0000:00:00
2007-07-121.873,002.209.8001.884,001.823,001.848,0000:00:00
2007-07-131.882,001.416.6001.908,001.857,001.908,0000:00:00
2007-07-161.865,001.086.1001.903,001.849,001.903,0000:00:00
2007-07-171.850,002.091.3001.874,001.834,001.872,0000:00:00
2007-07-181.824,001.589.5001.843,001.820,001.835,0000:00:00
2007-07-191.863,001.488.5001.863,001.831,001.831,0000:00:00
2007-07-201.843,00903.5001.880,001.836,001.851,0000:00:00
2007-07-231.845,001.304.5001.880,001.840,001.850,0000:00:00
2007-07-241.819,001.114.2001.849,001.809,001.844,0000:00:00
2007-07-251.790,00735.8001.818,001.780,001.803,0000:00:00
2007-07-261.712,002.344.4001.817,001.700,001.797,0000:00:00
2007-07-271.696,002.962.6001.711,001.640,001.698,0000:00:00
2007-07-301.746,002.625.6001.805,001.672,001.692,0000:00:00
2007-07-311.746,002.321.9001.782,001.733,001.765,0000:00:00
2007-08-011.728,002.473.2001.747,001.671,001.700,0000:00:00
2007-08-021.715,00977.3001.750,001.708,001.736,0000:00:00
2007-08-031.752,001.859.9001.778,001.715,001.715,0000:00:00
2007-08-061.732,001.935.5001.759,001.713,001.725,0000:00:00
2007-08-071.745,001.206.3001.771,001.731,001.737,0000:00:00
2007-08-081.880,004.695.0001.919,001.765,001.765,0000:00:00
2007-08-091.820,004.810.8001.892,001.800,001.885,0000:00:00
2007-08-101.768,004.480.0001.879,001.766,001.807,0000:00:00
2007-08-131.781,002.069.1001.799,001.753,001.799,0000:00:00
2007-08-141.772,00956.8001.799,001.750,001.754,0000:00:00
2007-08-151.755,00969.7001.771,001.729,001.746,0000:00:00
2007-08-161.652,003.794.8001.736,001.628,001.736,0000:00:00
2007-08-171.723,003.173.8001.741,001.627,001.662,0000:00:00
2007-08-201.708,001.160.8001.757,001.708,001.749,0000:00:00
2007-08-211.677,001.427.6001.720,001.662,001.710,0000:00:00
2007-08-221.718,00859.2001.745,001.678,001.696,0000:00:00
2007-08-231.732,003.160.1001.825,001.725,001.750,0000:00:00
2007-08-241.736,00883.4001.743,001.717,001.720,0000:00:00
2007-08-271.736,0001.736,001.736,001.736,0000:00:00
2007-08-281.708,001.200.0001.761,001.698,001.726,0000:00:00
2007-08-291.724,001.188.8001.727,001.694,001.701,0000:00:00
2007-08-301.746,00725.8001.761,001.725,001.746,0000:00:00
2007-08-311.797,001.265.8001.808,001.738,001.740,0000:00:00
2007-09-031.765,00689.6001.810,001.759,001.810,0000:00:00
2007-09-041.773,001.107.1001.780,001.734,001.747,0000:00:00
2007-09-051.746,001.028.3001.780,001.745,001.775,0000:00:00
2007-09-061.774,001.648.6001.784,001.760,001.762,0000:00:00
2007-09-071.808,001.829.6001.853,001.796,001.796,0000:00:00
2007-09-101.786,001.087.5001.825,001.783,001.824,0000:00:00
2007-09-111.848,002.670.3001.887,001.802,001.802,0000:00:00
2007-09-121.883,001.308.7001.893,001.840,001.854,0000:00:00
2007-09-131.897,002.920.1001.922,001.876,001.886,0000:00:00
2007-09-141.862,00921.9001.897,001.840,001.877,0000:00:00
2007-09-171.879,001.523.0001.892,001.840,001.847,0000:00:00
2007-09-181.883,001.504.9001.886,001.853,001.866,0000:00:00
2007-09-191.927,002.774.2001.938,001.903,001.930,0000:00:00
2007-09-202.000,003.142.4002.000,001.900,001.930,0000:00:00
2007-09-212.076,004.114.2002.080,001.985,001.997,0000:00:00
2007-09-242.053,001.027.8002.090,002.052,002.080,0000:00:00
2007-09-251.987,002.142.6002.050,001.977,002.035,0000:00:00
2007-09-262.001,002.219.5002.037,001.990,001.991,0000:00:00
2007-09-271.998,001.335.9002.034,001.987,002.014,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters