Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Capricorn Energy Plc | CNE | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
170,40 | 168,00 | 170,80 | 168,40 | 170,00 |
Industriesektor |
---|
OIL & GAS PRODUCERS |
CNE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 168,60 | 174,20 | 167,40 | 169,83 | 141.452 | -0,20 | -0,12% |
1 Monat | 175,20 | 177,00 | 157,60 | 169,19 | 218.271 | -6,80 | -3,88% |
3 Monate | 130,00 | 179,00 | 109,60 | 141,43 | 298.057 | 38,40 | 29,54% |
6 Monate | 158,50 | 179,00 | 109,60 | 146,48 | 251.007 | 9,90 | 6,25% |
1 Jahr | 690,4506 | 722,9049 | 109,60 | 296,24 | 527.882 | -522,05 | -75,61% |
3 Jahre | 554,5877 | 837,4497 | 109,60 | 628,60 | 1.738.926 | -386,19 | -69,64% |
5 Jahre | 545,0423 | 837,4497 | 109,60 | 576,84 | 1.662.044 | -376,64 | -69,10% |
CNE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 168,40 | -1,60 | -0,94% | 170,40 | 170,80 | 168,00 | 66.070 |
30 Apr 2024 | 170,00 | 0,00 | 0,00% | 170,00 | 171,60 | 167,80 | 231.969 |
29 Apr 2024 | 170,00 | -0,40 | -0,23% | 169,40 | 171,20 | 167,40 | 105.779 |
26 Apr 2024 | 170,40 | 1,60 | 0,95% | 171,80 | 174,20 | 169,80 | 175.067 |
25 Apr 2024 | 168,80 | -0,40 | -0,24% | 170,00 | 172,00 | 168,40 | 86.615 |
24 Apr 2024 | 169,20 | -1,40 | -0,82% | 168,60 | 171,40 | 167,60 | 107.830 |
23 Apr 2024 | 170,60 | 2,20 | 1,31% | 166,80 | 170,80 | 166,80 | 118.325 |
22 Apr 2024 | 168,40 | 2,80 | 1,69% | 168,80 | 170,00 | 165,40 | 68.867 |
19 Apr 2024 | 165,60 | 3,80 | 2,35% | 166,40 | 166,40 | 157,60 | 190.962 |
18 Apr 2024 | 161,80 | -3,00 | -1,82% | 164,00 | 165,40 | 161,20 | 268.525 |
17 Apr 2024 | 164,80 | 3,80 | 2,36% | 158,00 | 166,60 | 158,00 | 131.591 |
16 Apr 2024 | 161,00 | -4,20 | -2,54% | 165,00 | 165,80 | 161,00 | 257.002 |
15 Apr 2024 | 165,20 | -6,80 | -3,95% | 169,60 | 171,80 | 164,80 | 430.304 |
12 Apr 2024 | 172,00 | 2,20 | 1,30% | 174,20 | 174,60 | 170,40 | 170.195 |
11 Apr 2024 | 169,80 | -2,60 | -1,51% | 170,40 | 173,20 | 169,40 | 120.022 |
10 Apr 2024 | 172,40 | -0,60 | -0,35% | 173,00 | 173,60 | 171,00 | 144.449 |
09 Apr 2024 | 173,00 | 2,60 | 1,53% | 176,00 | 176,00 | 170,60 | 1.058.368 |
08 Apr 2024 | 170,40 | 0,40 | 0,24% | 169,20 | 175,40 | 169,00 | 206.487 |
05 Apr 2024 | 170,00 | -1,40 | -0,82% | 177,00 | 177,00 | 169,80 | 147.502 |
04 Apr 2024 | 171,40 | -2,00 | -1,15% | 175,60 | 175,60 | 170,40 | 174.467 |
03 Apr 2024 | 173,40 | 2,40 | 1,40% | 175,20 | 175,20 | 168,60 | 171.098 |
02 Apr 2024 | 171,00 | -4,00 | -2,29% | 172,80 | 176,80 | 168,40 | 253.662 |