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
2008-05-093.346,00806.4003.381,003.257,003.259,0000:00:00
2008-05-123.481,001.054.0003.540,003.341,003.376,0000:00:00
2008-05-133.348,001.313.9003.510,003.287,003.482,0000:00:00
2008-05-143.388,00713.7003.424,003.338,003.382,0000:00:00
2008-05-153.532,00895.6003.589,003.400,003.405,0000:00:00
2008-05-163.547,00673.3003.612,003.519,003.550,0000:00:00
2008-05-193.654,00787.7003.665,003.568,003.575,0000:00:00
2008-05-203.519,00795.3003.733,003.519,003.651,0000:00:00
2008-05-213.681,00910.1003.703,003.548,003.549,0000:00:00
2008-05-223.538,001.533.8003.696,003.513,003.636,0000:00:00
2008-05-233.443,001.325.0003.571,003.438,003.548,0000:00:00
2008-05-273.371,002.236.6003.534,003.309,003.468,0000:00:00
2008-05-283.315,001.418.1003.396,003.271,003.396,0000:00:00
2008-05-293.419,001.580.8003.452,003.328,003.330,0000:00:00
2008-05-303.366,007.031.0003.475,003.338,003.400,0000:00:00
2008-06-023.368,00915.6003.407,003.320,003.375,0000:00:00
2008-06-033.348,00868.0003.406,003.314,003.374,0000:00:00
2008-06-043.224,00885.6003.348,003.212,003.348,0000:00:00
2008-06-053.189,00915.7003.274,003.155,003.235,0000:00:00
2008-06-063.305,001.592.4003.341,003.261,003.261,0000:00:00
2008-06-103.474,001.835.0003.511,003.315,003.335,0000:00:00
2008-06-113.467,00925.6003.550,003.429,003.463,0000:00:00
2008-06-123.425,00819.5003.541,003.414,003.480,0000:00:00
2008-06-133.283,001.330.2003.479,003.249,003.448,0000:00:00
2008-06-163.319,00991.7003.365,003.228,003.365,0000:00:00
2008-06-173.330,00718.3003.392,003.321,003.330,0000:00:00
2008-06-183.222,001.142.5003.311,003.172,003.305,0000:00:00
2008-06-193.218,00967.7003.353,003.212,003.281,0000:00:00
2008-06-203.146,001.024.4003.253,003.130,003.239,0000:00:00
2008-06-233.201,00878.0003.228,003.131,003.131,0000:00:00
2008-06-243.144,001.154.8003.239,003.071,003.188,0000:00:00
2008-06-253.039,00952.2003.190,003.017,003.137,0000:00:00
2008-06-263.086,00926.6003.134,002.982,003.005,0000:00:00
2008-06-273.207,001.636.7003.347,003.126,003.126,0000:00:00
2008-06-303.235,00917.7003.258,003.170,003.228,0000:00:00
2008-07-013.158,001.721.1003.229,003.116,003.210,0000:00:00
2008-07-023.165,001.187.9003.288,003.129,003.169,0000:00:00
2008-07-033.133,001.241.9003.240,003.099,003.140,0000:00:00
2008-07-043.000,001.036.1003.158,002.979,003.158,0000:00:00
2008-07-072.986,001.181.6003.057,002.967,003.042,0000:00:00
2008-07-082.796,001.764.0002.958,002.779,002.916,0000:00:00
2008-07-092.774,001.435.9002.859,002.723,002.841,0000:00:00
2008-07-102.742,001.216.4002.817,002.720,002.739,0000:00:00
2008-07-112.844,001.528.2002.924,002.781,002.782,0000:00:00
2008-07-142.791,001.092.1002.903,002.783,002.871,0000:00:00
2008-07-152.669,001.395.2002.845,002.661,002.778,0000:00:00
2008-07-162.596,001.303.4002.729,002.572,002.694,0000:00:00
2008-07-172.571,001.349.5002.647,002.508,002.647,0000:00:00
2008-07-182.562,00989.6002.607,002.533,002.550,0000:00:00
2008-07-212.583,00883.2002.641,002.515,002.588,0000:00:00
2008-07-222.744,001.525.5002.814,002.559,002.559,0000:00:00
2008-07-232.703,001.426.7002.858,002.691,002.825,0000:00:00
2008-07-242.617,001.561.1002.738,002.465,002.738,0000:00:00
2008-07-252.655,001.155.5002.688,002.561,002.598,0000:00:00
2008-07-282.689,00877.1002.743,002.623,002.655,0000:00:00
2008-07-292.654,00870.7002.817,002.642,002.654,0000:00:00
2008-07-302.635,001.024.9002.692,002.611,002.676,0000:00:00
2008-07-312.740,001.311.0002.795,002.648,002.648,0000:00:00
2008-08-012.697,00690.9002.735,002.680,002.735,0000:00:00
2008-08-042.601,00743.3002.748,002.587,002.710,0000:00:00
2008-08-052.563,001.248.2002.630,002.518,002.630,0000:00:00
2008-08-062.655,001.059.9002.677,002.550,002.584,0000:00:00
2008-08-072.728,001.300.1002.773,002.602,002.624,0000:00:00
2008-08-082.626,00990.7002.707,002.615,002.698,0000:00:00
2008-08-112.627,00545.5002.690,002.611,002.649,0000:00:00
2008-08-122.656,00744.0002.697,002.625,002.626,0000:00:00
2008-08-132.637,00784.9002.708,002.617,002.652,0000:00:00
2008-08-142.705,00718.3002.766,002.645,002.645,0000:00:00
2008-08-152.661,00800.5002.731,002.644,002.711,0000:00:00
2008-08-182.686,00767.7002.715,002.624,002.663,0000:00:00
2008-08-192.645,00488.0002.691,002.634,002.668,0000:00:00
2008-08-202.737,00442.6002.750,002.650,002.678,0000:00:00
2008-08-212.876,00549.4002.886,002.720,002.722,0000:00:00
2008-08-222.866,00681.9002.947,002.809,002.873,0000:00:00
2008-08-262.780,001.074.4002.842,002.728,002.842,0000:00:00
2008-08-272.911,00690.9002.922,002.776,002.792,0000:00:00
2008-08-282.857,00811.1002.945,002.817,002.930,0000:00:00
2008-08-292.978,00547.8002.986,002.833,002.876,0000:00:00
2008-09-012.810,00472.2002.977,002.797,002.940,0000:00:00
2008-09-022.697,00704.7002.800,002.663,002.800,0000:00:00
2008-09-032.648,00916.2002.707,002.580,002.580,0000:00:00
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