|
 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 | | 2005-04-14 | 1.400,62 | 434.700 | 1.422,77 | 1.396,92 | 1.408,00 | 00:00:00 | | 2005-04-15 | 1.376,00 | 520.600 | 1.403,08 | 1.373,54 | 1.387,08 | 00:00:00 | | 2005-04-18 | 1.353,85 | 606.800 | 1.373,54 | 1.332,92 | 1.355,08 | 00:00:00 | | 2005-04-19 | 1.417,85 | 1.304.600 | 1.433,85 | 1.395,69 | 1.403,08 | 00:00:00 | | 2005-04-20 | 1.451,08 | 895.300 | 1.473,23 | 1.415,38 | 1.426,46 | 00:00:00 | | 2005-04-21 | 1.453,54 | 398.700 | 1.460,92 | 1.446,15 | 1.446,15 | 00:00:00 | | 2005-04-22 | 1.490,46 | 506.500 | 1.495,38 | 1.458,46 | 1.470,77 | 00:00:00 | | 2005-04-25 | 1.491,69 | 475.700 | 1.522,46 | 1.490,46 | 1.495,38 | 00:00:00 | | 2005-04-26 | 1.484,31 | 613.400 | 1.499,08 | 1.416,62 | 1.499,08 | 00:00:00 | | 2005-04-27 | 1.464,62 | 323.700 | 1.478,15 | 1.454,77 | 1.473,23 | 00:00:00 | | 2005-04-28 | 1.444,92 | 427.000 | 1.476,92 | 1.426,46 | 1.476,92 | 00:00:00 | | 2005-04-29 | 1.426,46 | 323.000 | 1.444,92 | 1.421,54 | 1.433,85 | 00:00:00 | | 2005-05-02 | 1.426,46 | 0 | 1.426,46 | 1.426,46 | 1.426,46 | 00:00:00 | | 2005-05-03 | 1.432,62 | 343.900 | 1.444,92 | 1.426,46 | 1.436,31 | 00:00:00 | | 2005-05-04 | 1.415,38 | 463.200 | 1.449,85 | 1.398,15 | 1.438,77 | 00:00:00 | | 2005-05-05 | 1.453,54 | 264.900 | 1.453,54 | 1.427,69 | 1.427,69 | 00:00:00 | | 2005-05-06 | 1.446,15 | 242.200 | 1.453,54 | 1.417,85 | 1.453,54 | 00:00:00 | | 2005-05-09 | 1.440,00 | 312.900 | 1.452,31 | 1.427,69 | 1.443,69 | 00:00:00 | | 2005-05-10 | 1.440,00 | 227.700 | 1.452,31 | 1.432,62 | 1.451,08 | 00:00:00 | | 2005-05-11 | 1.419,08 | 202.100 | 1.440,00 | 1.398,15 | 1.433,85 | 00:00:00 | | 2005-05-12 | 1.425,23 | 184.400 | 1.444,92 | 1.416,62 | 1.426,46 | 00:00:00 | | 2005-05-13 | 1.415,38 | 683.800 | 1.426,46 | 1.405,54 | 1.410,46 | 00:00:00 | | 2005-05-16 | 1.420,31 | 239.100 | 1.430,15 | 1.408,00 | 1.408,00 | 00:00:00 | | 2005-05-17 | 1.403,08 | 271.900 | 1.427,69 | 1.366,15 | 1.424,00 | 00:00:00 | | 2005-05-18 | 1.399,38 | 249.900 | 1.433,85 | 1.396,92 | 1.416,62 | 00:00:00 | | 2005-05-19 | 1.420,31 | 227.200 | 1.427,69 | 1.404,31 | 1.406,77 | 00:00:00 | | 2005-05-20 | 1.425,23 | 132.800 | 1.444,92 | 1.395,69 | 1.428,92 | 00:00:00 | | 2005-05-23 | 1.425,23 | 257.800 | 1.447,38 | 1.411,69 | 1.447,38 | 00:00:00 | | 2005-05-24 | 1.421,54 | 311.300 | 1.443,69 | 1.399,38 | 1.442,46 | 00:00:00 | | 2005-05-25 | 1.463,38 | 421.800 | 1.465,85 | 1.405,54 | 1.426,46 | 00:00:00 | | 2005-05-26 | 1.523,69 | 623.800 | 1.527,38 | 1.467,08 | 1.467,08 | 00:00:00 | | 2005-05-27 | 1.516,31 | 404.300 | 1.532,31 | 1.507,69 | 1.515,08 | 00:00:00 | | 2005-05-30 | 1.516,31 | 0 | 1.516,31 | 1.516,31 | 1.516,31 | 00:00:00 | | 2005-05-31 | 1.495,38 | 225.600 | 1.521,23 | 1.494,15 | 1.505,23 | 00:00:00 | | 2005-06-01 | 1.558,15 | 632.800 | 1.606,15 | 1.495,38 | 1.502,77 | 00:00:00 | | 2005-06-02 | 1.545,85 | 466.800 | 1.555,69 | 1.520,00 | 1.547,08 | 00:00:00 | | 2005-06-03 | 1.545,85 | 0 | 1.545,85 | 1.545,85 | 1.545,85 | 00:00:00 | | 2005-06-06 | 1.582,77 | 208.800 | 1.593,85 | 1.566,77 | 1.569,23 | 00:00:00 | | 2005-06-07 | 1.593,85 | 283.100 | 1.597,54 | 1.577,85 | 1.597,54 | 00:00:00 | | 2005-06-08 | 1.570,46 | 319.800 | 1.575,38 | 1.560,62 | 1.570,46 | 00:00:00 | | 2005-06-09 | 1.584,00 | 146.100 | 1.592,62 | 1.571,69 | 1.587,69 | 00:00:00 | | 2005-06-10 | 1.600,00 | 555.600 | 1.622,15 | 1.586,46 | 1.586,46 | 00:00:00 | | 2005-06-13 | 1.665,23 | 606.000 | 1.665,23 | 1.616,00 | 1.618,46 | 00:00:00 | | 2005-06-14 | 1.651,69 | 324.700 | 1.670,15 | 1.640,62 | 1.651,69 | 00:00:00 | | 2005-06-15 | 1.651,69 | 252.400 | 1.660,31 | 1.643,08 | 1.646,77 | 00:00:00 | | 2005-06-16 | 1.707,08 | 556.300 | 1.721,85 | 1.648,00 | 1.660,31 | 00:00:00 | | 2005-06-17 | 1.745,23 | 333.300 | 1.785,85 | 1.700,92 | 1.707,08 | 00:00:00 | | 2005-06-20 | 1.741,54 | 357.600 | 1.769,85 | 1.736,62 | 1.750,15 | 00:00:00 | | 2005-06-21 | 1.688,62 | 364.200 | 1.737,85 | 1.681,23 | 1.737,85 | 00:00:00 | | 2005-06-22 | 1.662,77 | 408.600 | 1.693,54 | 1.649,23 | 1.686,15 | 00:00:00 | | 2005-06-23 | 1.729,23 | 508.100 | 1.731,69 | 1.665,23 | 1.667,69 | 00:00:00 | | 2005-06-24 | 1.716,92 | 438.000 | 1.736,62 | 1.716,92 | 1.721,85 | 00:00:00 | | 2005-06-27 | 1.723,08 | 111.100 | 1.734,15 | 1.698,46 | 1.713,23 | 00:00:00 | | 2005-06-28 | 1.731,69 | 379.400 | 1.780,92 | 1.729,23 | 1.734,15 | 00:00:00 | | 2005-06-29 | 1.677,54 | 736.900 | 1.735,38 | 1.670,15 | 1.725,54 | 00:00:00 | | 2005-06-30 | 1.659,08 | 810.600 | 1.673,85 | 1.649,23 | 1.673,85 | 00:00:00 | | 2005-07-01 | 1.698,46 | 403.600 | 1.700,92 | 1.650,46 | 1.664,00 | 00:00:00 | | 2005-07-04 | 1.713,23 | 519.400 | 1.735,38 | 1.698,46 | 1.707,08 | 00:00:00 | | 2005-07-05 | 1.721,85 | 362.500 | 1.729,23 | 1.705,85 | 1.710,77 | 00:00:00 | | 2005-07-06 | 1.753,85 | 581.800 | 1.763,69 | 1.732,92 | 1.735,38 | 00:00:00 | | 2005-07-07 | 1.737,85 | 557.600 | 1.756,31 | 1.664,00 | 1.755,08 | 00:00:00 | | 2005-07-08 | 1.777,23 | 283.000 | 1.784,62 | 1.748,92 | 1.756,31 | 00:00:00 | | 2005-07-11 | 1.760,00 | 536.800 | 1.787,08 | 1.752,62 | 1.787,08 | 00:00:00 | | 2005-07-12 | 1.736,62 | 416.300 | 1.763,69 | 1.708,31 | 1.763,69 | 00:00:00 | | 2005-07-13 | 1.739,08 | 456.800 | 1.772,31 | 1.729,23 | 1.746,46 | 00:00:00 | | 2005-07-14 | 1.723,08 | 981.500 | 1.742,77 | 1.713,23 | 1.729,23 | 00:00:00 | | 2005-07-15 | 1.704,62 | 1.711.800 | 1.731,69 | 1.673,85 | 1.731,69 | 00:00:00 | | 2005-07-18 | 1.694,77 | 1.091.200 | 1.731,69 | 1.673,85 | 1.714,46 | 00:00:00 | | 2005-07-19 | 1.709,54 | 634.100 | 1.718,15 | 1.686,15 | 1.686,15 | 00:00:00 | | 2005-07-20 | 1.704,62 | 877.800 | 1.734,15 | 1.662,77 | 1.715,69 | 00:00:00 | | 2005-07-21 | 1.714,46 | 999.700 | 1.730,46 | 1.684,92 | 1.716,92 | 00:00:00 | | 2005-07-22 | 1.729,23 | 420.200 | 1.730,46 | 1.686,15 | 1.725,54 | 00:00:00 | | 2005-07-25 | 1.761,23 | 649.400 | 1.762,46 | 1.725,54 | 1.755,08 | 00:00:00 | | 2005-07-26 | 1.773,54 | 564.300 | 1.776,00 | 1.748,92 | 1.748,92 | 00:00:00 | | 2005-07-27 | 1.805,54 | 947.900 | 1.814,15 | 1.764,92 | 1.771,08 | 00:00:00 | | 2005-07-28 | 1.811,69 | 541.400 | 1.821,54 | 1.785,85 | 1.806,77 | 00:00:00 | | 2005-07-29 | 1.846,15 | 940.800 | 1.846,15 | 1.819,08 | 1.821,54 | 00:00:00 | | 2005-08-01 | 1.900,31 | 1.028.500 | 1.900,31 | 1.814,15 | 1.840,00 | 00:00:00 | | 2005-08-02 | 1.879,38 | 1.001.700 | 1.895,38 | 1.872,00 | 1.892,92 | 00:00:00 | | 2005-08-03 | 1.950,77 | 1.603.500 | 1.952,00 | 1.868,31 | 1.873,23 | 00:00:00 | | 2005-08-04 | 1.956,92 | 1.331.200 | 1.990,15 | 1.894,15 | 1.944,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
