CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202039,9041,0038,0539,4339,4345.674.900
03 jun. 202039,3341,4939,1239,7639,7669.243.537
02 jun. 202038,4139,9038,3738,5438,5472.940.574
01 jun. 202036,7938,7236,3337,9837,9861.063.740
29 may. 202038,7238,8335,4036,5236,52507.701.029
28 may. 202039,4139,6937,5139,0539,0554.527.470
27 may. 202038,0939,9337,2639,2639,2657.657.783
26 may. 202035,9838,7935,4438,0338,0367.633.054
22 may. 202036,0636,0633,9035,2935,2959.344.067
21 may. 202037,1537,8435,8536,4936,4960.344.759
20 may. 202036,7538,0836,1837,5537,5556.659.856
19 may. 202039,7040,1736,6637,2237,2252.282.841
18 may. 202036,2339,6336,2339,3639,3639.290.710
15 may. 202035,8537,2635,1136,0436,0441.812.238
14 may. 202034,7536,2234,0535,2535,2533.470.839
13 may. 202035,4936,3834,0235,0835,0879.779.633
12 may. 202036,1637,1534,6335,6335,6346.490.680
11 may. 202039,2139,6435,8736,3936,3996.078.419
07 may. 202039,2940,0038,3139,9139,9138.502.722
07 may. 20203.5 Dividendo
06 may. 202040,4740,6438,4239,1535,6535.831.383
05 may. 202039,4141,0939,1140,3836,7737.399.132
04 may. 202038,5239,0536,8038,7635,2959.591.064
01 may. 202039,6039,8737,2039,1835,6825.247.485
30 abr. 202041,6542,8038,6339,9036,3380.108.500
29 abr. 202035,7641,4535,7041,4537,7481.932.975
28 abr. 202034,1135,9533,5035,9232,7146.323.665
27 abr. 202033,4434,4532,9134,0030,9667.465.517
24 abr. 202031,3132,4030,4432,2829,3939.067.009
23 abr. 202030,3132,3330,0031,7428,9054.641.810
22 abr. 202031,9932,9929,1030,2127,5184.757.027
21 abr. 202031,2832,2230,7331,3628,5637.091.295
20 abr. 202031,0032,3730,5132,1229,2552.156.551
17 abr. 202032,7134,2031,5331,8128,9744.061.166
16 abr. 202031,1033,1630,1732,0629,1949.227.466
15 abr. 202033,2033,8931,4031,5228,7039.859.239
14 abr. 202036,5036,9633,1033,1630,2050.197.927
09 abr. 202034,3936,5833,4035,5832,4075.206.937
08 abr. 202031,5434,0930,2733,6830,6749.213.541
07 abr. 202031,5134,6330,5932,3829,4972.017.947
06 abr. 202032,3733,9931,1231,4828,6741.853.134
03 abr. 202033,9234,1630,4531,8428,9976.134.958
02 abr. 202037,0038,1333,0133,9230,8978.958.800
01 abr. 202036,8038,8334,7037,1133,7953.633.965
31 mar. 202038,4243,3136,6238,0834,6845.814.728
30 mar. 202039,8743,3136,5038,3834,9537.141.407
27 mar. 202041,9743,3838,1439,9736,4040.964.324
26 mar. 202042,4544,5040,2343,0539,2060.283.326
25 mar. 202043,9445,9742,2843,9840,0545.405.459
24 mar. 202040,4342,0338,5941,9238,1739.036.021
23 mar. 202040,4142,1037,0039,1135,6156.596.445
20 mar. 202044,9846,5341,4543,4539,5759.513.769
19 mar. 202038,1746,2937,3643,1839,3258.474.840
18 mar. 202038,0640,8535,0138,9135,4351.028.827
17 mar. 202044,3746,5937,4039,2835,7764.392.384
16 mar. 202041,3943,6238,8542,3438,5581.641.382
13 mar. 202045,6050,7443,0043,3239,4563.167.690
12 mar. 202046,4250,4642,8543,5539,6655.644.097
11 mar. 202055,7257,3252,7252,9448,2152.980.303
10 mar. 202058,0659,1455,2255,2250,2858.541.248
09 mar. 202066,0066,3657,5457,5452,4062.941.967
06 mar. 202073,6074,8069,7669,7663,5242.179.719
05 mar. 202076,3476,6274,3875,5068,7527.387.322
04 mar. 202073,2276,4272,6076,3469,5256.085.842
03 mar. 202074,1075,6673,3873,7667,1727.129.704
02 mar. 202074,0274,2670,9573,3066,7541.246.477
28 feb. 202073,9476,5071,4472,1265,6764.460.030
27 feb. 202075,4077,2674,5076,5069,6644.470.036
26 feb. 202075,3677,3475,0076,7069,8429.640.006
25 feb. 202076,5478,5275,2076,0069,2143.122.627
24 feb. 202077,6478,2275,6076,7869,9232.173.604
21 feb. 202077,2279,9876,9679,3872,2845.780.964
20 feb. 202074,6678,2974,4278,0071,0344.220.199
19 feb. 202074,0076,9274,0074,9268,2236.418.381
18 feb. 202072,3894,0972,1473,6667,0762.613.742
17 feb. 202072,1473,2271,0372,6466,1531.817.954
14 feb. 202074,9875,1671,1671,2664,8951.141.898
13 feb. 202075,0076,7869,4471,8265,40203.246.935
12 feb. 202082,3685,5781,7684,7877,2033.681.527
11 feb. 202083,2283,6481,8682,1274,7836.654.322
10 feb. 202084,6085,0282,6882,6875,2928.725.998
07 feb. 202084,7285,6484,0685,1477,5322.101.726
06 feb. 202084,7085,5284,1485,0077,4022.948.119
05 feb. 202083,4884,9083,0084,2076,6730.602.897
04 feb. 202086,0486,2683,4483,9476,4441.530.744
03 feb. 202085,2886,5484,8985,6878,0216.658.673
31 ene. 202087,0687,6284,8484,8477,2624.456.646
30 ene. 202087,1089,9686,5486,8879,1118.825.624
29 ene. 202087,3288,4887,1087,7279,8820.381.116
28 ene. 202089,0089,6488,2088,3480,4419.684.949
27 ene. 202091,0291,1888,9689,0481,0824.318.966
24 ene. 202091,5092,5690,1691,2683,1035.926.958
23 ene. 202093,3093,3990,4490,6082,5034.883.152
22 ene. 202092,5093,3892,3093,2084,8714.885.547
21 ene. 202092,6093,1092,1692,4284,1612.971.138
20 ene. 202092,4893,6992,0593,5085,1410.062.388
17 ene. 202090,8892,8690,3092,8684,5616.182.610
16 ene. 202091,8092,4090,4090,8482,7220.662.880
15 ene. 202089,9491,8289,6091,3683,1938.182.814
14 ene. 202087,3090,3287,3089,7481,7224.901.798
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines