Mercados españoles cerrados

Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
137,75-2,50 (-1,78%)
Al cierre: 04:35PM BST
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024141,25141,95137,50137,75137,7518.179.058
11 jul 2024140,05142,05139,25140,25140,2516.963.574
10 jul 2024137,00140,51135,35139,70139,7015.074.852
09 jul 2024139,00142,80135,45136,20136,2020.390.873
08 jul 2024140,70142,85139,10139,10139,1014.050.254
05 jul 2024140,95143,80140,95141,90141,9020.336.758
04 jul 2024138,70140,45138,40140,45140,459.849.269
03 jul 2024136,65139,25136,65138,45138,4541.034.776
02 jul 2024136,05137,60135,10136,10136,1010.181.762
01 jul 2024138,20139,85134,05136,75136,7516.320.712
28 jun 2024136,80137,25134,71134,90134,9023.037.421
27 jun 2024138,05138,80134,85136,40136,4026.597.310
26 jun 2024136,90138,40136,10137,75137,7518.316.767
25 jun 2024138,25139,80135,75135,95135,9514.893.606
24 jun 2024136,50138,05135,90137,20137,2032.296.665
21 jun 2024136,15138,20135,80136,65136,6547.524.579
20 jun 2024134,85137,05133,50135,95135,9520.339.861
19 jun 2024132,75135,35132,35134,35134,3528.345.517
18 jun 2024131,90133,40131,80132,80132,8018.966.470
17 jun 2024132,60133,00130,90131,40131,4039.938.703
14 jun 2024130,35132,20128,94132,00132,0030.138.355
13 jun 2024131,60132,60130,10130,15130,1568.398.553
12 jun 2024132,85133,65131,55132,10132,1015.394.905
11 jun 2024134,10135,38131,25132,35132,3519.421.512
10 jun 2024132,15134,45131,30133,80133,8018.680.228
07 jun 2024135,05135,95132,55133,45133,4543.027.011
06 jun 2024134,85137,10134,10134,90134,9056.068.442
05 jun 2024140,00140,25134,30135,40135,4035.393.812
04 jun 2024141,40142,30138,20142,25142,2536.647.274
03 jun 2024143,70145,85140,83141,20141,20101.977.320
31 may 2024141,35145,50138,30141,55141,5584.857.981
30 may 2024137,00139,90136,45139,15139,1522.305.852
30 may 20242.67 Dividendo
29 may 2024140,25141,25140,00140,45137,7879.851.027
28 may 2024142,65143,75140,30140,65137,9815.698.378
24 may 2024142,15144,80136,35141,15138,4718.748.632
23 may 2024145,90146,36142,75143,90141,1621.252.701
22 may 2024147,60149,00146,50147,30144,5027.896.673
21 may 2024145,45148,10144,15148,10145,2817.505.738
20 may 2024145,90148,55145,30146,20143,4212.631.985
17 may 2024146,45147,85142,45144,55141,8021.210.076
16 may 2024143,90146,40143,70146,40143,6217.210.238
15 may 2024140,30144,45138,55144,15141,4165.581.862
14 may 2024137,45139,55137,20139,40136,7546.537.583
13 may 2024137,40138,54136,55137,45134,8417.315.781
10 may 2024136,35138,60136,35137,50134,8918.073.447
09 may 2024134,25136,30133,85136,05133,46110.013.749
08 may 2024134,15134,60132,35134,05131,5023.941.302
07 may 2024130,95132,25130,00131,15128,6613.703.008
03 may 2024127,90131,00126,20128,55126,1113.725.678
02 may 2024127,90129,60126,65127,00124,5924.528.366
01 may 2024127,75127,95127,95127,45125,031.905.075
30 abr 2024131,45134,55127,59127,95125,5223.717.560
29 abr 2024133,70135,75130,45131,05128,5614.607.981
26 abr 2024131,60135,21131,60133,70131,1617.224.906
25 abr 2024131,50131,81129,75131,40128,9014.132.304
24 abr 2024133,15133,75130,93131,65129,1515.565.004
23 abr 2024132,45133,60131,35133,30130,7732.809.611
22 abr 2024132,70133,00130,25131,75129,2529.384.608
19 abr 2024130,40132,05128,65131,70129,2025.557.191
18 abr 2024132,40132,70130,57130,75128,26136.439.084
17 abr 2024130,55131,75129,95131,35128,8548.572.393
16 abr 2024129,50132,90128,95130,95128,4623.560.794
15 abr 2024133,30133,85130,35130,50128,0218.312.106
12 abr 2024130,75133,75130,60133,30130,7723.208.297
11 abr 2024126,05131,75125,85130,30127,8251.914.889
10 abr 2024127,25128,80124,70126,00123,60173.947.677
09 abr 2024125,30127,00124,65126,45124,0534.325.521
08 abr 2024124,15127,57123,80126,20123,8019.552.969
05 abr 2024125,75127,65123,90124,05121,6922.891.301
04 abr 2024126,30127,40124,85126,85124,4424.204.978
03 abr 2024126,60127,35124,00125,70123,3149.957.933
02 abr 2024129,45130,30126,90126,90124,4921.001.658
28 mar 2024129,35129,45127,30127,65125,2238.415.458
27 mar 2024127,60129,75126,25129,00126,5518.976.794
26 mar 2024126,45127,40125,80126,80124,3920.022.388
25 mar 2024126,80127,25125,20126,95124,5438.527.916
22 mar 2024125,40127,45124,50126,95124,5432.386.514
21 mar 2024128,25128,60124,60125,20122,82105.685.665
20 mar 2024127,85128,30126,59126,90124,4928.279.171
19 mar 2024129,00130,30126,45128,25125,8121.959.732
18 mar 2024130,35132,65129,25129,65127,1960.925.194
15 mar 2024129,75133,25129,55132,30129,7846.798.235
14 mar 2024128,85130,65128,20129,75127,2820.848.740
13 mar 2024128,45131,35126,83128,10125,6657.659.809
12 mar 2024131,35131,40127,90127,90125,4729.779.254
11 mar 2024132,25133,50129,35130,20127,7237.531.228
08 mar 2024132,85133,15130,20132,75130,2330.202.413
07 mar 2024130,45133,60129,50132,95130,4264.254.200
06 mar 2024128,35132,95128,02130,45127,97121.541.736
05 mar 2024125,00127,83123,70127,75125,3250.098.079
04 mar 2024126,45127,95123,75125,35122,9724.576.029
01 mar 2024126,90129,20126,10126,45124,0519.016.883
29 feb 2024126,55128,50124,45125,85123,4665.309.130
28 feb 2024126,20128,05124,20126,20123,8040.395.650
27 feb 2024124,35126,10123,35125,45123,0796.453.853
26 feb 2024127,75127,80124,00124,70122,3330.417.409
23 feb 2024128,15129,35125,22127,65125,2234.333.776
22 feb 2024129,45131,35128,60128,60126,1623.760.549
21 feb 2024133,15134,00129,27129,30126,84100.863.388
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...