|
 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 | | 2005-08-04 | 1.956,92 | 1.331.200 | 1.990,15 | 1.894,15 | 1.944,62 | 00:00:00 | | 2005-08-05 | 1.958,15 | 537.300 | 1.968,00 | 1.939,69 | 1.939,69 | 00:00:00 | | 2005-08-08 | 1.981,54 | 550.600 | 1.981,54 | 1.950,77 | 1.950,77 | 00:00:00 | | 2005-08-09 | 2.116,92 | 2.661.300 | 2.150,15 | 1.986,46 | 1.990,15 | 00:00:00 | | 2005-08-10 | 2.184,62 | 974.200 | 2.187,08 | 2.123,08 | 2.123,08 | 00:00:00 | | 2005-08-11 | 2.203,08 | 1.192.500 | 2.221,54 | 2.180,92 | 2.185,85 | 00:00:00 | | 2005-08-12 | 2.172,31 | 2.036.000 | 2.224,00 | 2.169,85 | 2.224,00 | 00:00:00 | | 2005-08-15 | 2.129,23 | 2.332.600 | 2.177,23 | 2.129,23 | 2.177,23 | 00:00:00 | | 2005-08-16 | 2.087,38 | 1.028.100 | 2.151,38 | 2.081,23 | 2.151,38 | 00:00:00 | | 2005-08-17 | 2.043,08 | 590.600 | 2.092,31 | 2.041,85 | 2.070,15 | 00:00:00 | | 2005-08-18 | 2.067,69 | 569.100 | 2.082,46 | 2.030,77 | 2.040,62 | 00:00:00 | | 2005-08-19 | 2.105,85 | 290.700 | 2.120,62 | 2.073,85 | 2.073,85 | 00:00:00 | | 2005-08-22 | 2.120,62 | 569.000 | 2.129,23 | 2.115,69 | 2.116,92 | 00:00:00 | | 2005-08-23 | 2.123,08 | 597.300 | 2.139,08 | 2.109,54 | 2.109,54 | 00:00:00 | | 2005-08-24 | 2.130,46 | 1.110.100 | 2.137,85 | 2.094,77 | 2.128,00 | 00:00:00 | | 2005-08-25 | 2.118,15 | 314.500 | 2.140,31 | 2.118,15 | 2.129,23 | 00:00:00 | | 2005-08-26 | 2.137,85 | 271.200 | 2.141,54 | 2.115,69 | 2.129,23 | 00:00:00 | | 2005-08-29 | 2.137,85 | 0 | 2.137,85 | 2.137,85 | 2.137,85 | 00:00:00 | | 2005-08-30 | 2.135,38 | 567.100 | 2.168,62 | 2.116,92 | 2.168,62 | 00:00:00 | | 2005-08-31 | 2.179,69 | 854.900 | 2.185,85 | 2.135,38 | 2.147,69 | 00:00:00 | | 2005-09-01 | 2.168,62 | 1.014.200 | 2.199,38 | 2.162,46 | 2.199,38 | 00:00:00 | | 2005-09-02 | 2.166,15 | 951.800 | 2.198,15 | 2.156,31 | 2.168,62 | 00:00:00 | | 2005-09-05 | 2.168,62 | 1.279.700 | 2.183,38 | 2.155,08 | 2.176,00 | 00:00:00 | | 2005-09-06 | 2.156,31 | 908.500 | 2.189,54 | 2.137,85 | 2.166,15 | 00:00:00 | | 2005-09-07 | 2.201,85 | 2.438.600 | 2.231,38 | 2.161,23 | 2.172,31 | 00:00:00 | | 2005-09-08 | 2.195,69 | 644.000 | 2.215,38 | 2.183,38 | 2.196,92 | 00:00:00 | | 2005-09-09 | 2.252,31 | 1.014.700 | 2.285,54 | 2.199,38 | 2.199,38 | 00:00:00 | | 2005-09-12 | 2.240,00 | 1.128.700 | 2.286,77 | 2.238,77 | 2.274,46 | 00:00:00 | | 2005-09-13 | 2.188,31 | 1.006.100 | 2.249,85 | 2.151,38 | 2.247,38 | 00:00:00 | | 2005-09-14 | 2.254,77 | 429.600 | 2.254,77 | 2.182,15 | 2.195,69 | 00:00:00 | | 2005-09-15 | 2.276,92 | 715.700 | 2.313,85 | 2.248,62 | 2.267,08 | 00:00:00 | | 2005-09-16 | 2.313,85 | 3.234.300 | 2.318,77 | 2.264,62 | 2.265,85 | 00:00:00 | | 2005-09-19 | 2.355,69 | 2.077.000 | 2.363,08 | 2.288,00 | 2.294,15 | 00:00:00 | | 2005-09-20 | 2.472,62 | 2.903.400 | 2.519,38 | 2.444,31 | 2.459,08 | 00:00:00 | | 2005-09-21 | 2.443,08 | 1.438.100 | 2.457,85 | 2.416,00 | 2.441,85 | 00:00:00 | | 2005-09-22 | 2.483,69 | 1.886.900 | 2.486,15 | 2.438,15 | 2.446,77 | 00:00:00 | | 2005-09-23 | 2.461,54 | 1.721.900 | 2.504,62 | 2.425,85 | 2.486,15 | 00:00:00 | | 2005-09-26 | 2.418,46 | 1.120.400 | 2.486,15 | 2.393,85 | 2.486,15 | 00:00:00 | | 2005-09-27 | 2.419,69 | 1.858.100 | 2.459,08 | 2.391,38 | 2.391,38 | 00:00:00 | | 2005-09-28 | 2.424,62 | 1.016.300 | 2.443,08 | 2.400,00 | 2.424,62 | 00:00:00 | | 2005-09-29 | 2.441,85 | 1.168.800 | 2.449,23 | 2.427,08 | 2.428,31 | 00:00:00 | | 2005-09-30 | 2.413,54 | 903.900 | 2.471,38 | 2.406,15 | 2.448,00 | 00:00:00 | | 2005-10-03 | 2.404,92 | 501.400 | 2.439,38 | 2.388,92 | 2.439,38 | 00:00:00 | | 2005-10-04 | 2.413,54 | 569.300 | 2.423,38 | 2.391,38 | 2.397,54 | 00:00:00 | | 2005-10-05 | 2.368,00 | 820.100 | 2.422,15 | 2.360,62 | 2.392,62 | 00:00:00 | | 2005-10-06 | 2.312,62 | 1.213.600 | 2.355,69 | 2.290,46 | 2.355,69 | 00:00:00 | | 2005-10-07 | 2.272,00 | 1.115.600 | 2.337,23 | 2.270,77 | 2.299,08 | 00:00:00 | | 2005-10-10 | 2.273,23 | 784.500 | 2.301,54 | 2.267,08 | 2.283,08 | 00:00:00 | | 2005-10-11 | 2.296,62 | 1.017.900 | 2.321,23 | 2.262,15 | 2.262,15 | 00:00:00 | | 2005-10-12 | 2.258,46 | 1.515.400 | 2.320,00 | 2.258,46 | 2.311,38 | 00:00:00 | | 2005-10-13 | 2.112,00 | 3.298.500 | 2.258,46 | 2.108,31 | 2.258,46 | 00:00:00 | | 2005-10-14 | 2.096,00 | 2.722.300 | 2.140,31 | 2.061,54 | 2.112,00 | 00:00:00 | | 2005-10-17 | 2.103,38 | 1.282.700 | 2.135,38 | 2.093,54 | 2.107,08 | 00:00:00 | | 2005-10-18 | 2.077,54 | 895.100 | 2.130,46 | 2.066,46 | 2.103,38 | 00:00:00 | | 2005-10-19 | 1.959,38 | 2.453.700 | 2.061,54 | 1.943,38 | 2.061,54 | 00:00:00 | | 2005-10-20 | 2.008,62 | 2.898.700 | 2.141,54 | 1.993,85 | 2.006,15 | 00:00:00 | | 2005-10-21 | 2.035,69 | 1.109.200 | 2.041,85 | 1.953,23 | 2.008,62 | 00:00:00 | | 2005-10-24 | 2.062,77 | 864.500 | 2.070,15 | 2.038,15 | 2.048,00 | 00:00:00 | | 2005-10-25 | 2.055,38 | 798.300 | 2.075,08 | 2.043,08 | 2.052,92 | 00:00:00 | | 2005-10-26 | 2.123,08 | 836.000 | 2.140,31 | 2.076,31 | 2.076,31 | 00:00:00 | | 2005-10-27 | 2.080,00 | 887.100 | 2.109,54 | 2.060,31 | 2.109,54 | 00:00:00 | | 2005-10-28 | 2.059,08 | 1.476.200 | 2.067,69 | 2.014,77 | 2.067,69 | 00:00:00 | | 2005-10-31 | 2.125,54 | 2.090.600 | 2.146,46 | 2.032,00 | 2.073,85 | 00:00:00 | | 2005-11-01 | 2.123,08 | 1.235.000 | 2.135,38 | 2.098,46 | 2.118,15 | 00:00:00 | | 2005-11-02 | 2.135,38 | 878.500 | 2.161,23 | 2.131,69 | 2.131,69 | 00:00:00 | | 2005-11-03 | 2.212,92 | 894.900 | 2.221,54 | 2.135,38 | 2.135,38 | 00:00:00 | | 2005-11-04 | 2.217,85 | 915.000 | 2.237,54 | 2.195,69 | 2.220,31 | 00:00:00 | | 2005-11-07 | 2.180,92 | 595.300 | 2.212,92 | 2.157,54 | 2.166,15 | 00:00:00 | | 2005-11-08 | 2.166,15 | 879.500 | 2.230,15 | 2.158,77 | 2.178,46 | 00:00:00 | | 2005-11-09 | 2.166,15 | 441.600 | 2.198,15 | 2.157,54 | 2.196,92 | 00:00:00 | | 2005-11-10 | 2.276,92 | 3.124.200 | 2.326,15 | 2.190,77 | 2.190,77 | 00:00:00 | | 2005-11-11 | 2.240,00 | 2.355.000 | 2.283,08 | 2.224,00 | 2.283,08 | 00:00:00 | | 2005-11-14 | 2.294,15 | 795.600 | 2.307,69 | 2.246,15 | 2.246,15 | 00:00:00 | | 2005-11-15 | 2.313,85 | 634.500 | 2.323,69 | 2.273,23 | 2.300,31 | 00:00:00 | | 2005-11-16 | 2.292,92 | 967.400 | 2.323,69 | 2.281,85 | 2.323,69 | 00:00:00 | | 2005-11-17 | 2.333,54 | 762.100 | 2.336,00 | 2.304,00 | 2.305,23 | 00:00:00 | | 2005-11-18 | 2.353,23 | 1.247.400 | 2.366,77 | 2.327,38 | 2.337,23 | 00:00:00 | | 2005-11-21 | 2.376,62 | 1.029.200 | 2.381,54 | 2.363,08 | 2.371,69 | 00:00:00 | | 2005-11-22 | 2.369,23 | 1.161.800 | 2.382,77 | 2.364,31 | 2.376,62 | 00:00:00 | | 2005-11-23 | 2.336,00 | 1.138.000 | 2.374,15 | 2.321,23 | 2.363,08 | 00:00:00 | | 2005-11-24 | 2.318,77 | 824.700 | 2.355,69 | 2.297,85 | 2.355,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
