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
2008-09-032.648,00916.2002.707,002.580,002.580,0000:00:00
2008-09-042.550,00590.6002.692,002.537,002.642,0000:00:00
2008-09-052.553,00754.1002.603,002.483,002.520,0000:00:00
2008-09-082.686,00318.7002.728,002.592,002.651,0000:00:00
2008-09-092.477,001.463.4002.691,002.452,002.691,0000:00:00
2008-09-102.517,001.093.2002.553,002.431,002.461,0000:00:00
2008-09-112.567,00872.6002.592,002.500,002.525,0000:00:00
2008-09-122.607,00930.7002.691,002.558,002.600,0000:00:00
2008-09-152.330,001.239.9002.500,002.279,002.500,0000:00:00
2008-09-162.128,001.814.7002.356,002.042,002.263,0000:00:00
2008-09-172.077,001.380.2002.197,002.050,002.110,0000:00:00
2008-09-182.109,001.167.5002.168,002.018,002.108,0000:00:00
2008-09-192.368,001.802.0002.438,002.065,002.067,0000:00:00
2008-09-222.450,00712.8002.498,002.358,002.405,0000:00:00
2008-09-232.383,00918.0002.483,002.378,002.450,0000:00:00
2008-09-242.319,00711.5002.396,002.299,002.381,0000:00:00
2008-09-252.284,00932.0002.326,002.194,002.326,0000:00:00
2008-09-262.250,00644.7002.286,002.151,002.250,0000:00:00
2008-09-292.073,00746.5002.231,002.056,002.226,0000:00:00
2008-09-302.072,001.248.5002.096,001.990,001.995,0000:00:00
2008-10-012.094,00733.0002.186,002.067,002.186,0000:00:00
2008-10-021.890,00911.3002.114,001.873,002.114,0000:00:00
2008-10-031.854,00943.0001.954,001.791,001.885,0000:00:00
2008-10-061.539,00709.8001.843,001.539,001.781,0000:00:00
2008-10-071.535,001.229.7001.611,001.481,001.557,0000:00:00
2008-10-081.361,001.300.5001.749,001.337,001.429,0000:00:00
2008-10-091.609,001.311.3001.624,001.398,001.398,0000:00:00
2008-10-101.497,001.179.1001.686,001.257,001.326,0000:00:00
2008-10-131.736,001.164.5001.746,001.631,001.698,0000:00:00
2008-10-141.734,00826.4001.869,001.670,001.809,0000:00:00
2008-10-151.522,001.208.6001.742,001.502,001.742,0000:00:00
2008-10-161.471,00878.9001.617,001.361,001.420,0000:00:00
2008-10-171.409,001.721.6001.603,001.316,001.563,0000:00:00
2008-10-201.475,001.749.8001.514,001.414,001.463,0000:00:00
2008-10-211.457,001.249.5001.570,001.442,001.515,0000:00:00
2008-10-221.381,00872.0001.434,001.364,001.430,0000:00:00
2008-10-231.390,00897.4001.420,001.291,001.391,0000:00:00
2008-10-241.256,001.359.3001.329,001.175,001.309,0000:00:00
2008-10-271.179,001.056.3001.245,001.125,001.196,0000:00:00
2008-10-281.204,00812.1001.286,001.165,001.226,0000:00:00
2008-10-291.346,00744.4001.354,001.264,001.264,0000:00:00
2008-10-301.550,001.128.8001.600,001.373,001.394,0000:00:00
2008-10-311.604,00906.5001.634,001.461,001.594,0000:00:00
2008-11-031.658,001.081.6001.758,001.593,001.644,0000:00:00
2008-11-041.761,00817.1001.770,001.596,001.677,0000:00:00
2008-11-051.700,00570.8001.785,001.658,001.771,0000:00:00
2008-11-061.611,00842.0001.698,001.597,001.639,0000:00:00
2008-11-071.678,00675.9001.735,001.611,001.624,0000:00:00
2008-11-101.669,00355.4001.808,001.644,001.742,0000:00:00
2008-11-111.606,00650.0001.643,001.574,001.643,0000:00:00
2008-11-121.504,001.044.6001.674,001.496,001.641,0000:00:00
2008-11-131.437,00913.9001.500,001.387,001.480,0000:00:00
2008-11-141.513,00568.6001.624,001.490,001.554,0000:00:00
2008-11-171.494,00457.4001.572,001.467,001.497,0000:00:00
2008-11-181.484,00649.5001.525,001.422,001.494,0000:00:00
2008-11-191.433,00578.7001.580,001.425,001.493,0000:00:00
2008-11-201.386,001.522.9001.404,001.330,001.375,0000:00:00
2008-11-211.391,00855.3001.452,001.351,001.386,0000:00:00
2008-11-241.542,001.006.6001.560,001.407,001.432,0000:00:00
2008-11-251.626,001.210.3001.700,001.540,001.558,0000:00:00
2008-11-261.613,00668.6001.673,001.529,001.586,0000:00:00
2008-11-271.647,00541.4001.679,001.610,001.645,0000:00:00
2008-11-281.690,00780.3001.710,001.556,001.652,0000:00:00
2008-12-011.572,00472.5001.725,001.561,001.699,0000:00:00
2008-12-021.558,00565.4001.608,001.413,001.541,0000:00:00
2008-12-031.550,00699.4001.578,001.500,001.578,0000:00:00
2008-12-041.490,00591.8001.562,001.457,001.550,0000:00:00
2008-12-051.385,00858.4001.499,001.371,001.462,0000:00:00
2008-12-081.488,00678.6001.559,001.448,001.477,0000:00:00
2008-12-091.596,00590.1001.605,001.450,001.489,0000:00:00
2008-12-101.644,00473.4001.672,001.550,001.617,0000:00:00
2008-12-111.840,00921.9001.859,001.658,001.661,0000:00:00
2008-12-121.825,001.105.7001.847,001.769,001.799,0000:00:00
2008-12-151.876,00840.4001.923,001.816,001.882,0000:00:00
2008-12-161.916,00509.5001.925,001.834,001.892,0000:00:00
2008-12-171.916,00646.1001.958,001.861,001.927,0000:00:00
2008-12-181.900,00999.8001.948,001.821,001.821,0000:00:00
2008-12-191.848,00895.2001.912,001.755,001.861,0000:00:00
2008-12-221.928,00400.5001.971,001.794,001.870,0000:00:00
2008-12-231.924,00281.7001.975,001.891,001.899,0000:00:00
2008-12-241.891,0084.4002.098,001.881,002.001,0000:00:00
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