|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-12 | 372,53 | 3.023.700 | 380,31 | 368,00 | 368,00 | 00:00:00 | | 2003-06-13 | 380,31 | 510.600 | 384,57 | 376,62 | 381,54 | 00:00:00 | | 2003-06-16 | 380,31 | 472.000 | 384,00 | 377,23 | 384,00 | 00:00:00 | | 2003-06-17 | 391,38 | 268.300 | 392,62 | 379,82 | 379,82 | 00:00:00 | | 2003-06-18 | 391,38 | 799.900 | 393,65 | 386,30 | 393,08 | 00:00:00 | | 2003-06-19 | 393,85 | 960.500 | 393,85 | 387,69 | 393,08 | 00:00:00 | | 2003-06-20 | 390,77 | 549.100 | 393,85 | 387,69 | 391,16 | 00:00:00 | | 2003-06-23 | 390,15 | 300.300 | 393,85 | 386,46 | 389,54 | 00:00:00 | | 2003-06-24 | 387,69 | 504.200 | 393,85 | 385,23 | 393,85 | 00:00:00 | | 2003-06-25 | 386,46 | 340.800 | 387,69 | 381,54 | 386,46 | 00:00:00 | | 2003-06-26 | 381,54 | 419.500 | 384,00 | 381,54 | 383,02 | 00:00:00 | | 2003-06-27 | 377,66 | 452.400 | 384,59 | 376,62 | 382,77 | 00:00:00 | | 2003-06-30 | 381,54 | 374.700 | 384,38 | 376,62 | 377,85 | 00:00:00 | | 2003-07-01 | 372,92 | 625.200 | 384,00 | 372,92 | 380,92 | 00:00:00 | | 2003-07-02 | 370,46 | 456.100 | 376,62 | 369,23 | 373,54 | 00:00:00 | | 2003-07-03 | 373,54 | 399.800 | 376,78 | 368,00 | 370,46 | 00:00:00 | | 2003-07-04 | 365,54 | 309.000 | 368,59 | 361,69 | 366,65 | 00:00:00 | | 2003-07-07 | 365,54 | 480.900 | 368,00 | 361,23 | 365,54 | 00:00:00 | | 2003-07-08 | 369,23 | 144.500 | 369,23 | 365,54 | 368,00 | 00:00:00 | | 2003-07-09 | 356,04 | 712.200 | 363,08 | 355,69 | 360,62 | 00:00:00 | | 2003-07-10 | 363,08 | 1.910.400 | 363,26 | 355,69 | 355,69 | 00:00:00 | | 2003-07-11 | 374,15 | 703.800 | 375,38 | 361,38 | 364,92 | 00:00:00 | | 2003-07-14 | 378,46 | 233.700 | 380,78 | 374,15 | 377,85 | 00:00:00 | | 2003-07-15 | 375,38 | 223.800 | 380,92 | 375,38 | 379,69 | 00:00:00 | | 2003-07-16 | 378,46 | 307.600 | 381,54 | 375,38 | 379,69 | 00:00:00 | | 2003-07-17 | 377,23 | 332.700 | 377,23 | 371,69 | 375,38 | 00:00:00 | | 2003-07-18 | 369,23 | 426.800 | 377,85 | 369,23 | 371,69 | 00:00:00 | | 2003-07-21 | 374,15 | 127.600 | 374,77 | 369,23 | 370,46 | 00:00:00 | | 2003-07-22 | 374,77 | 373.100 | 375,38 | 370,46 | 372,31 | 00:00:00 | | 2003-07-23 | 376,62 | 162.200 | 377,85 | 369,23 | 371,08 | 00:00:00 | | 2003-07-24 | 384,02 | 592.500 | 390,15 | 382,61 | 387,69 | 00:00:00 | | 2003-07-25 | 385,54 | 735.800 | 388,37 | 381,54 | 388,37 | 00:00:00 | | 2003-07-28 | 385,00 | 763.000 | 388,92 | 381,54 | 388,92 | 00:00:00 | | 2003-07-29 | 384,62 | 276.800 | 387,69 | 381,54 | 382,77 | 00:00:00 | | 2003-07-30 | 384,62 | 130.000 | 386,46 | 381,54 | 382,30 | 00:00:00 | | 2003-07-31 | 386,66 | 312.800 | 386,66 | 381,54 | 382,77 | 00:00:00 | | 2003-08-01 | 385,48 | 152.300 | 386,46 | 382,15 | 386,09 | 00:00:00 | | 2003-08-04 | 396,31 | 417.500 | 404,92 | 391,38 | 400,00 | 00:00:00 | | 2003-08-05 | 396,31 | 225.000 | 402,46 | 392,58 | 397,54 | 00:00:00 | | 2003-08-06 | 393,85 | 82.500 | 398,28 | 391,38 | 396,76 | 00:00:00 | | 2003-08-07 | 391,38 | 5.900 | 397,08 | 391,38 | 396,78 | 00:00:00 | | 2003-08-08 | 402,46 | 540.900 | 408,62 | 394,46 | 394,46 | 00:00:00 | | 2003-08-11 | 406,15 | 209.600 | 406,15 | 400,00 | 403,08 | 00:00:00 | | 2003-08-12 | 412,31 | 235.800 | 416,00 | 402,46 | 408,62 | 00:00:00 | | 2003-08-13 | 427,08 | 1.638.300 | 435,08 | 409,85 | 409,85 | 00:00:00 | | 2003-08-14 | 424,40 | 918.700 | 429,54 | 421,31 | 427,08 | 00:00:00 | | 2003-08-15 | 420,92 | 269.400 | 425,39 | 419,69 | 422,77 | 00:00:00 | | 2003-08-18 | 419,69 | 509.800 | 423,38 | 418,46 | 423,08 | 00:00:00 | | 2003-08-19 | 414,77 | 599.400 | 421,54 | 406,79 | 421,54 | 00:00:00 | | 2003-08-20 | 408,62 | 890.200 | 410,71 | 404,92 | 410,46 | 00:00:00 | | 2003-08-21 | 406,15 | 319.300 | 411,08 | 406,15 | 407,38 | 00:00:00 | | 2003-08-22 | 403,50 | 401.900 | 409,39 | 403,50 | 406,15 | 00:00:00 | | 2003-08-25 | 403,50 | 0 | 403,50 | 403,50 | 403,50 | 00:00:00 | | 2003-08-26 | 406,15 | 547.900 | 408,00 | 405,13 | 407,38 | 00:00:00 | | 2003-08-27 | 406,77 | 361.600 | 406,77 | 402,46 | 406,15 | 00:00:00 | | 2003-08-28 | 403,69 | 515.900 | 406,15 | 397,54 | 400,76 | 00:00:00 | | 2003-08-29 | 406,03 | 503.100 | 407,38 | 400,76 | 404,92 | 00:00:00 | | 2003-09-01 | 418,04 | 529.700 | 422,31 | 414,77 | 420,92 | 00:00:00 | | 2003-09-02 | 441,85 | 1.309.900 | 446,77 | 422,15 | 422,15 | 00:00:00 | | 2003-09-03 | 451,30 | 681.300 | 451,92 | 443,35 | 445,54 | 00:00:00 | | 2003-09-04 | 449,23 | 551.200 | 451,69 | 444,31 | 451,24 | 00:00:00 | | 2003-09-05 | 441,85 | 763.600 | 446,01 | 440,62 | 446,01 | 00:00:00 | | 2003-09-08 | 449,23 | 322.500 | 455,38 | 440,80 | 441,85 | 00:00:00 | | 2003-09-09 | 451,08 | 364.500 | 455,38 | 449,48 | 451,08 | 00:00:00 | | 2003-09-10 | 451,69 | 541.900 | 452,47 | 445,54 | 451,08 | 00:00:00 | | 2003-09-11 | 446,77 | 624.800 | 448,62 | 446,77 | 448,62 | 00:00:00 | | 2003-09-12 | 446,38 | 257.000 | 446,77 | 446,38 | 446,77 | 00:00:00 | | 2003-09-15 | 446,77 | 4.000 | 446,77 | 446,15 | 446,15 | 00:00:00 | | 2003-09-16 | 447,38 | 334.800 | 447,38 | 446,15 | 446,15 | 00:00:00 | | 2003-09-17 | 454,15 | 405.600 | 454,15 | 446,77 | 446,77 | 00:00:00 | | 2003-09-18 | 453,54 | 251.800 | 453,54 | 452,92 | 452,92 | 00:00:00 | | 2003-09-19 | 461,54 | 2.211.900 | 461,54 | 453,54 | 453,54 | 00:00:00 | | 2003-09-22 | 455,61 | 5.844.700 | 459,08 | 455,38 | 462,15 | 00:00:00 | | 2003-09-23 | 450,24 | 2.875.400 | 456,86 | 447,22 | 455,38 | 00:00:00 | | 2003-09-24 | 444,62 | 1.492.500 | 449,85 | 443,08 | 449,85 | 00:00:00 | | 2003-09-25 | 437,69 | 526.900 | 449,23 | 437,69 | 446,15 | 00:00:00 | | 2003-09-26 | 437,27 | 1.081.900 | 440,00 | 433,01 | 440,00 | 00:00:00 | | 2003-09-29 | 435,69 | 510.600 | 438,77 | 432,00 | 436,31 | 00:00:00 | | 2003-09-30 | 446,15 | 837.100 | 450,46 | 432,00 | 435,69 | 00:00:00 | | 2003-10-01 | 444,97 | 1.052.000 | 453,05 | 438,92 | 443,69 | 00:00:00 | | 2003-10-02 | 453,54 | 550.100 | 455,38 | 447,53 | 449,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
