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
2008-12-241.891,0084.4002.098,001.881,002.001,0000:00:00
2008-12-292.025,00272.2002.088,001.892,001.892,0000:00:00
2008-12-302.061,00226.7002.086,001.995,002.003,0000:00:00
2008-12-312.015,00108.3002.071,001.980,002.062,0000:00:00
2009-01-022.057,00281.8002.060,001.998,002.060,0000:00:00
2009-01-052.142,00433.9002.168,002.067,002.090,0000:00:00
2009-01-062.184,00635.4002.286,002.156,002.158,0000:00:00
2009-01-072.000,001.175.4002.250,001.969,002.200,0000:00:00
2009-01-081.902,00761.8002.024,001.879,002.003,0000:00:00
2009-01-091.888,00532.3001.941,001.872,001.926,0000:00:00
2009-01-121.868,00283.0001.908,001.859,001.868,0000:00:00
2009-01-131.866,00538.3001.890,001.782,001.850,0000:00:00
2009-01-141.732,00756.4001.886,001.688,001.886,0000:00:00
2009-01-151.733,00767.5001.802,001.672,001.713,0000:00:00
2009-01-161.754,00683.6001.796,001.736,001.754,0000:00:00
2009-01-191.733,00496.5001.828,001.681,001.763,0000:00:00
2009-01-201.780,00880.5001.833,001.699,001.736,0000:00:00
2009-01-211.733,001.949.9001.832,001.651,001.753,0000:00:00
2009-01-221.797,00934.2001.848,001.762,001.762,0000:00:00
2009-01-231.787,00783.5001.818,001.730,001.793,0000:00:00
2009-01-261.844,00780.7001.847,001.760,001.798,0000:00:00
2009-01-271.850,00823.9001.891,001.810,001.850,0000:00:00
2009-01-281.910,00445.1001.928,001.861,001.876,0000:00:00
2009-01-291.835,001.142.3001.924,001.761,001.918,0000:00:00
2009-01-301.820,00717.3001.883,001.794,001.835,0000:00:00
2009-02-021.754,00679.7001.819,001.721,001.800,0000:00:00
2009-02-031.814,00567.8001.821,001.696,001.746,0000:00:00
2009-02-041.861,00539.8001.887,001.808,001.819,0000:00:00
2009-02-051.921,00951.6001.973,001.820,001.826,0000:00:00
2009-02-061.922,00602.9001.942,001.897,001.942,0000:00:00
2009-02-091.975,00704.6002.006,001.912,001.930,0000:00:00
2009-02-101.978,001.099.8002.023,001.926,001.965,0000:00:00
2009-02-111.979,00606.9001.997,001.909,001.944,0000:00:00
2009-02-122.000,00815.5002.007,001.957,001.970,0000:00:00
2009-02-132.035,00756.5002.115,002.015,002.036,0000:00:00
2009-02-162.022,00259.3002.045,002.009,002.022,0000:00:00
2009-02-171.959,00879.0002.025,001.939,002.014,0000:00:00
2009-02-181.915,00537.4001.992,001.876,001.969,0000:00:00
2009-02-191.958,00624.6001.980,001.924,001.931,0000:00:00
2009-02-201.920,00672.3001.956,001.904,001.924,0000:00:00
2009-02-231.897,00639.7001.950,001.879,001.940,0000:00:00
2009-02-241.871,00890.3001.905,001.821,001.878,0000:00:00
2009-02-251.916,00791.3001.940,001.881,001.908,0000:00:00
2009-02-261.933,00590.6001.945,001.871,001.940,0000:00:00
2009-02-271.961,00750.7001.961,001.882,001.901,0000:00:00
2009-03-021.898,00675.8001.934,001.888,001.897,0000:00:00
2009-03-031.757,00781.8001.933,001.738,001.908,0000:00:00
2009-03-041.833,00722.7001.840,001.772,001.772,0000:00:00
2009-03-051.763,00905.3001.830,001.761,001.823,0000:00:00
2009-03-061.815,00621.3001.861,001.745,001.769,0000:00:00
2009-03-091.846,00811.1001.847,001.794,001.827,0000:00:00
2009-03-101.870,00672.4001.896,001.833,001.849,0000:00:00
2009-03-111.796,002.945.1001.820,001.719,001.820,0000:00:00
2009-03-121.816,001.366.0001.818,001.730,001.780,0000:00:00
2009-03-131.885,001.006.2001.921,001.799,001.841,0000:00:00
2009-03-161.906,00723.2001.922,001.838,001.916,0000:00:00
2009-03-171.890,00496.3001.920,001.849,001.902,0000:00:00
2009-03-181.952,001.445.6001.962,001.863,001.924,0000:00:00
2009-03-191.924,00913.3001.998,001.906,001.975,0000:00:00
2009-03-202.010,001.324.1002.014,001.925,001.932,0000:00:00
2009-03-232.110,001.140.3002.150,002.024,002.051,0000:00:00
2009-03-242.130,00824.8002.204,002.067,002.152,0000:00:00
2009-03-252.095,001.216.2002.190,002.055,002.123,0000:00:00
2009-03-262.132,00820.7002.154,002.096,002.123,0000:00:00
2009-03-272.118,00990.4002.155,002.105,002.144,0000:00:00
2009-03-302.063,00961.6002.110,001.997,002.094,0000:00:00
2009-03-312.175,001.337.4002.215,002.070,002.109,0000:00:00
2009-04-012.186,00977.0002.206,002.127,002.204,0000:00:00
2009-04-022.269,00753.2002.289,002.212,002.212,0000:00:00
2009-04-032.260,00768.5002.322,002.239,002.284,0000:00:00
2009-04-062.230,001.136.3002.319,002.206,002.305,0000:00:00
2009-04-072.135,00892.1002.278,002.119,002.231,0000:00:00
2009-04-082.074,00788.7002.142,002.045,002.125,0000:00:00
2009-04-092.170,00762.7002.173,002.088,002.089,0000:00:00
2009-04-142.182,00693.3002.240,002.134,002.191,0000:00:00
2009-04-152.203,001.075.1002.276,002.169,002.169,0000:00:00
2009-04-162.151,001.010.0002.233,002.097,002.233,0000:00:00
2009-04-172.144,00818.4002.170,002.108,002.131,0000:00:00
2009-04-202.095,00169.6002.138,002.056,002.124,0000:00:00
2009-04-212.051,0095.2002.097,001.989,002.088,0000:00:00
2009-04-222.056,00382.8002.074,001.996,002.039,0000:00:00
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