|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-23 | 1.353,85 | 296.900 | 1.379,69 | 1.347,69 | 1.367,38 | 00:00:00 | | 2004-12-24 | 1.342,77 | 24.900 | 1.357,54 | 1.331,69 | 1.357,54 | 00:00:00 | | 2004-12-27 | 1.342,77 | 0 | 1.342,77 | 1.342,77 | 1.342,77 | 00:00:00 | | 2004-12-28 | 1.342,77 | 0 | 1.342,77 | 1.342,77 | 1.342,77 | 00:00:00 | | 2004-12-29 | 1.347,69 | 152.400 | 1.366,15 | 1.340,31 | 1.366,15 | 00:00:00 | | 2004-12-30 | 1.329,23 | 115.100 | 1.353,85 | 1.323,08 | 1.353,85 | 00:00:00 | | 2004-12-31 | 1.341,54 | 78.700 | 1.342,77 | 1.329,23 | 1.339,08 | 00:00:00 | | 2005-01-03 | 1.341,54 | 0 | 1.341,54 | 1.341,54 | 1.341,54 | 00:00:00 | | 2005-01-04 | 1.292,31 | 652.600 | 1.340,31 | 1.286,15 | 1.340,31 | 00:00:00 | | 2005-01-05 | 1.288,62 | 332.000 | 1.294,77 | 1.264,00 | 1.280,00 | 00:00:00 | | 2005-01-06 | 1.282,46 | 270.000 | 1.288,62 | 1.275,08 | 1.288,62 | 00:00:00 | | 2005-01-07 | 1.316,92 | 324.800 | 1.352,62 | 1.293,54 | 1.293,54 | 00:00:00 | | 2005-01-10 | 1.289,85 | 343.700 | 1.331,69 | 1.284,92 | 1.329,23 | 00:00:00 | | 2005-01-11 | 1.339,08 | 965.900 | 1.341,54 | 1.300,92 | 1.300,92 | 00:00:00 | | 2005-01-12 | 1.314,46 | 539.000 | 1.348,92 | 1.298,46 | 1.347,69 | 00:00:00 | | 2005-01-13 | 1.314,46 | 180.500 | 1.329,23 | 1.298,46 | 1.303,38 | 00:00:00 | | 2005-01-14 | 1.347,69 | 707.700 | 1.353,85 | 1.325,54 | 1.328,00 | 00:00:00 | | 2005-01-17 | 1.344,00 | 321.000 | 1.355,08 | 1.312,00 | 1.344,00 | 00:00:00 | | 2005-01-18 | 1.408,00 | 1.285.700 | 1.437,54 | 1.347,69 | 1.353,85 | 00:00:00 | | 2005-01-19 | 1.404,31 | 791.300 | 1.424,00 | 1.382,15 | 1.416,62 | 00:00:00 | | 2005-01-20 | 1.421,54 | 792.700 | 1.432,62 | 1.368,62 | 1.405,54 | 00:00:00 | | 2005-01-21 | 1.433,85 | 403.400 | 1.444,92 | 1.405,54 | 1.421,54 | 00:00:00 | | 2005-01-24 | 1.473,23 | 634.200 | 1.475,69 | 1.416,62 | 1.433,85 | 00:00:00 | | 2005-01-25 | 1.448,62 | 622.200 | 1.469,54 | 1.448,62 | 1.470,77 | 00:00:00 | | 2005-01-26 | 1.435,08 | 430.800 | 1.462,15 | 1.433,85 | 1.448,62 | 00:00:00 | | 2005-01-27 | 1.409,23 | 436.500 | 1.435,08 | 1.387,08 | 1.432,62 | 00:00:00 | | 2005-01-28 | 1.400,62 | 359.900 | 1.412,92 | 1.382,15 | 1.401,85 | 00:00:00 | | 2005-01-31 | 1.368,62 | 410.200 | 1.403,08 | 1.356,31 | 1.403,08 | 00:00:00 | | 2005-02-01 | 1.378,46 | 825.300 | 1.394,46 | 1.366,15 | 1.366,15 | 00:00:00 | | 2005-02-02 | 1.394,46 | 268.300 | 1.408,00 | 1.379,69 | 1.379,69 | 00:00:00 | | 2005-02-03 | 1.401,85 | 424.000 | 1.425,23 | 1.388,31 | 1.398,15 | 00:00:00 | | 2005-02-04 | 1.405,54 | 236.200 | 1.415,38 | 1.355,08 | 1.398,15 | 00:00:00 | | 2005-02-07 | 1.396,92 | 172.300 | 1.410,46 | 1.388,31 | 1.406,77 | 00:00:00 | | 2005-02-08 | 1.411,69 | 309.400 | 1.431,38 | 1.394,46 | 1.394,46 | 00:00:00 | | 2005-02-09 | 1.411,69 | 144.000 | 1.422,77 | 1.396,92 | 1.414,15 | 00:00:00 | | 2005-02-10 | 1.401,85 | 297.200 | 1.415,38 | 1.362,46 | 1.411,69 | 00:00:00 | | 2005-02-11 | 1.408,00 | 201.700 | 1.412,92 | 1.396,92 | 1.399,38 | 00:00:00 | | 2005-02-14 | 1.373,54 | 320.200 | 1.410,46 | 1.364,92 | 1.406,77 | 00:00:00 | | 2005-02-15 | 1.347,69 | 604.800 | 1.387,08 | 1.340,31 | 1.376,00 | 00:00:00 | | 2005-02-16 | 1.312,00 | 1.522.100 | 1.361,23 | 1.288,62 | 1.350,15 | 00:00:00 | | 2005-02-17 | 1.390,77 | 1.852.700 | 1.415,38 | 1.366,15 | 1.390,77 | 00:00:00 | | 2005-02-18 | 1.452,31 | 910.100 | 1.452,31 | 1.368,62 | 1.379,69 | 00:00:00 | | 2005-02-21 | 1.491,69 | 698.200 | 1.499,08 | 1.398,15 | 1.464,62 | 00:00:00 | | 2005-02-22 | 1.463,38 | 972.500 | 1.506,46 | 1.441,23 | 1.490,46 | 00:00:00 | | 2005-02-23 | 1.490,46 | 726.500 | 1.500,31 | 1.449,85 | 1.458,46 | 00:00:00 | | 2005-02-24 | 1.476,92 | 459.100 | 1.495,38 | 1.473,23 | 1.495,38 | 00:00:00 | | 2005-02-25 | 1.532,31 | 1.076.200 | 1.548,31 | 1.483,08 | 1.485,54 | 00:00:00 | | 2005-02-28 | 1.543,38 | 674.700 | 1.576,62 | 1.543,38 | 1.544,62 | 00:00:00 | | 2005-03-01 | 1.534,77 | 380.100 | 1.560,62 | 1.534,77 | 1.550,77 | 00:00:00 | | 2005-03-02 | 1.526,15 | 227.300 | 1.536,00 | 1.513,85 | 1.526,15 | 00:00:00 | | 2005-03-03 | 1.537,23 | 759.100 | 1.584,00 | 1.515,08 | 1.527,38 | 00:00:00 | | 2005-03-04 | 1.526,15 | 311.500 | 1.555,69 | 1.521,23 | 1.527,38 | 00:00:00 | | 2005-03-07 | 1.507,69 | 212.000 | 1.544,62 | 1.507,69 | 1.518,77 | 00:00:00 | | 2005-03-08 | 1.481,85 | 306.600 | 1.508,92 | 1.481,85 | 1.508,92 | 00:00:00 | | 2005-03-09 | 1.511,38 | 422.700 | 1.528,62 | 1.478,15 | 1.481,85 | 00:00:00 | | 2005-03-10 | 1.491,69 | 440.000 | 1.516,31 | 1.478,15 | 1.516,31 | 00:00:00 | | 2005-03-11 | 1.479,38 | 359.400 | 1.505,23 | 1.464,62 | 1.505,23 | 00:00:00 | | 2005-03-14 | 1.463,38 | 238.100 | 1.491,69 | 1.459,69 | 1.476,92 | 00:00:00 | | 2005-03-15 | 1.453,54 | 264.500 | 1.481,85 | 1.452,31 | 1.469,54 | 00:00:00 | | 2005-03-16 | 1.440,00 | 281.100 | 1.470,77 | 1.433,85 | 1.454,77 | 00:00:00 | | 2005-03-17 | 1.417,85 | 673.700 | 1.453,54 | 1.417,85 | 1.436,31 | 00:00:00 | | 2005-03-18 | 1.419,08 | 2.437.700 | 1.457,23 | 1.404,31 | 1.426,46 | 00:00:00 | | 2005-03-21 | 1.394,46 | 611.700 | 1.433,85 | 1.390,77 | 1.416,62 | 00:00:00 | | 2005-03-22 | 1.401,85 | 470.100 | 1.408,00 | 1.379,69 | 1.394,46 | 00:00:00 | | 2005-03-23 | 1.441,23 | 1.425.400 | 1.441,23 | 1.368,62 | 1.395,69 | 00:00:00 | | 2005-03-24 | 1.452,31 | 1.060.300 | 1.506,46 | 1.440,00 | 1.476,92 | 00:00:00 | | 2005-03-25 | 1.452,31 | 0 | 1.452,31 | 1.452,31 | 1.452,31 | 00:00:00 | | 2005-03-28 | 1.452,31 | 0 | 1.452,31 | 1.452,31 | 1.452,31 | 00:00:00 | | 2005-03-29 | 1.431,38 | 658.100 | 1.459,69 | 1.419,08 | 1.459,69 | 00:00:00 | | 2005-03-30 | 1.409,23 | 250.700 | 1.444,92 | 1.409,23 | 1.420,31 | 00:00:00 | | 2005-03-31 | 1.431,38 | 557.500 | 1.460,92 | 1.411,69 | 1.422,77 | 00:00:00 | | 2005-04-01 | 1.453,54 | 310.300 | 1.469,54 | 1.430,15 | 1.431,38 | 00:00:00 | | 2005-04-04 | 1.452,31 | 397.700 | 1.469,54 | 1.451,08 | 1.456,00 | 00:00:00 | | 2005-04-05 | 1.442,46 | 298.000 | 1.481,85 | 1.442,46 | 1.452,31 | 00:00:00 | | 2005-04-06 | 1.447,38 | 234.900 | 1.454,77 | 1.438,77 | 1.438,77 | 00:00:00 | | 2005-04-07 | 1.496,62 | 632.400 | 1.505,23 | 1.430,15 | 1.440,00 | 00:00:00 | | 2005-04-08 | 1.496,62 | 407.700 | 1.506,46 | 1.472,00 | 1.501,54 | 00:00:00 | | 2005-04-11 | 1.476,92 | 216.800 | 1.496,62 | 1.470,77 | 1.496,62 | 00:00:00 | | 2005-04-12 | 1.452,31 | 265.100 | 1.476,92 | 1.451,08 | 1.476,92 | 00:00:00 | | 2005-04-13 | 1.421,54 | 310.800 | 1.452,31 | 1.417,85 | 1.452,31 | 00:00:00 | | 2005-04-14 | 1.400,62 | 434.700 | 1.422,77 | 1.396,92 | 1.408,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
