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
2007-09-271.998,001.335.9002.034,001.987,002.014,0000:00:00
2007-09-282.064,002.068.3002.072,001.984,002.008,0000:00:00
2007-10-012.090,001.408.5002.100,002.047,002.068,0000:00:00
2007-10-022.067,002.331.7002.173,002.044,002.150,0000:00:00
2007-10-032.072,001.531.9002.099,002.039,002.082,0000:00:00
2007-10-042.067,00960.7002.108,002.051,002.060,0000:00:00
2007-10-052.106,00791.7002.111,002.062,002.080,0000:00:00
2007-10-082.055,001.328.1002.090,002.036,002.090,0000:00:00
2007-10-092.097,002.321.4002.132,002.037,002.066,0000:00:00
2007-10-102.107,002.281.5002.122,002.067,002.100,0000:00:00
2007-10-112.190,001.732.5002.195,002.119,002.120,0000:00:00
2007-10-122.261,001.259.9002.261,002.162,002.185,0000:00:00
2007-10-152.249,001.050.9002.290,002.240,002.271,0000:00:00
2007-10-162.242,00771.3002.273,002.232,002.251,0000:00:00
2007-10-172.271,002.554.9002.279,002.161,002.229,0000:00:00
2007-10-182.225,001.150.7002.286,002.221,002.286,0000:00:00
2007-10-192.178,00857.5002.240,002.174,002.212,0000:00:00
2007-10-222.111,001.468.0002.145,002.085,002.126,0000:00:00
2007-10-232.269,004.361.1002.340,002.126,002.142,0000:00:00
2007-10-242.413,004.539.2002.523,002.250,002.270,0000:00:00
2007-10-252.431,001.769.3002.496,002.379,002.450,0000:00:00
2007-10-262.463,001.923.4002.500,002.418,002.451,0000:00:00
2007-10-292.406,001.471.8002.472,002.387,002.471,0000:00:00
2007-10-302.279,003.072.5002.410,002.239,002.406,0000:00:00
2007-10-312.353,002.534.8002.363,002.238,002.280,0000:00:00
2007-11-012.391,001.379.7002.409,002.336,002.366,0000:00:00
2007-11-022.401,001.601.4002.475,002.356,002.356,0000:00:00
2007-11-052.388,001.017.7002.439,002.354,002.375,0000:00:00
2007-11-062.364,00782.5002.430,002.355,002.395,0000:00:00
2007-11-072.365,00668.2002.420,002.365,002.385,0000:00:00
2007-11-082.390,002.224.3002.401,002.270,002.365,0000:00:00
2007-11-092.367,00995.8002.441,002.301,002.407,0000:00:00
2007-11-122.270,001.272.8002.376,002.210,002.303,0000:00:00
2007-11-132.203,001.005.7002.266,002.174,002.266,0000:00:00
2007-11-142.245,00980.1002.274,002.213,002.262,0000:00:00
2007-11-152.267,00889.4002.282,002.190,002.258,0000:00:00
2007-11-162.297,00739.5002.379,002.267,002.267,0000:00:00
2007-11-192.216,00869.3002.349,002.207,002.289,0000:00:00
2007-11-202.279,001.053.4002.290,002.167,002.207,0000:00:00
2007-11-212.186,00954.2002.297,002.178,002.260,0000:00:00
2007-11-222.143,00880.1002.218,002.124,002.218,0000:00:00
2007-11-232.252,001.404.8002.265,002.131,002.136,0000:00:00
2007-11-262.230,00636.1002.290,002.227,002.278,0000:00:00
2007-11-272.197,00897.6002.275,002.144,002.209,0000:00:00
2007-11-282.240,00744.3002.262,002.150,002.221,0000:00:00
2007-11-292.312,00981.6002.334,002.232,002.240,0000:00:00
2007-11-302.349,001.362.8002.371,002.280,002.316,0000:00:00
2007-12-032.352,00921.0002.411,002.326,002.326,0000:00:00
2007-12-042.329,001.031.3002.398,002.307,002.339,0000:00:00
2007-12-052.446,001.207.0002.460,002.350,002.350,0000:00:00
2007-12-062.449,001.139.0002.522,002.433,002.482,0000:00:00
2007-12-072.528,00963.2002.585,002.463,002.477,0000:00:00
2007-12-102.506,00830.9002.592,002.500,002.528,0000:00:00
2007-12-112.548,001.227.3002.573,002.501,002.501,0000:00:00
2007-12-122.584,001.076.2002.619,002.523,002.532,0000:00:00
2007-12-132.564,001.865.5002.732,002.539,002.583,0000:00:00
2007-12-142.605,00740.4002.625,002.552,002.570,0000:00:00
2007-12-172.570,001.184.5002.605,002.516,002.605,0000:00:00
2007-12-182.648,001.146.5002.669,002.543,002.543,0000:00:00
2007-12-192.635,00819.3002.672,002.627,002.672,0000:00:00
2007-12-202.718,00837.6002.730,002.621,002.656,0000:00:00
2007-12-212.839,005.351.2002.839,002.623,002.740,0000:00:00
2007-12-242.825,00601.0002.866,002.814,002.830,0000:00:00
2007-12-252.825,0002.825,002.825,002.825,0000:00:00
2007-12-262.825,0002.825,002.825,002.825,0000:00:00
2007-12-273.000,001.115.3003.041,002.819,002.840,0000:00:00
2007-12-283.090,00933.8003.096,002.987,002.987,0000:00:00
2007-12-313.074,00325.9003.074,003.036,003.060,0000:00:00
2008-01-013.074,0003.074,003.074,003.074,0000:00:00
2008-01-022.951,001.389.4003.073,002.895,003.050,0000:00:00
2008-01-032.947,001.515.6002.990,002.864,002.973,0000:00:00
2008-01-042.876,001.353.5002.929,002.845,002.929,0000:00:00
2008-01-072.775,001.753.2002.882,002.694,002.882,0000:00:00
2008-01-082.765,001.325.0002.855,002.750,002.780,0000:00:00
2008-01-092.805,00818.6002.836,002.726,002.726,0000:00:00
2008-01-102.751,001.043.8002.884,002.748,002.826,0000:00:00
2008-01-112.764,001.120.5002.791,002.740,002.758,0000:00:00
2008-01-142.739,001.267.7002.772,002.720,002.767,0000:00:00
2008-01-152.640,00989.1002.769,002.634,002.715,0000:00:00
2008-01-162.538,001.532.1002.633,002.483,002.630,0000:00:00
2008-01-172.500,001.370.8002.586,002.468,002.576,0000:00:00
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