CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2023120,15120,25119,70119,90119,90115.962
05 jun 2023120,60121,10119,80120,50120,5019.360.093
02 jun 2023120,30120,45117,70120,45120,45109.685.415
01 jun 2023117,60119,90117,14119,90119,90121.954.837
31 may 2023119,90121,85117,14117,65117,65430.643.621
30 may 2023119,20122,21118,70119,90119,90110.226.555
26 may 2023116,65118,50115,25118,40118,4050.145.066
25 may 2023115,00119,35114,70116,25116,2541.373.656
24 may 2023115,40116,15112,25113,60113,6041.590.415
23 may 2023117,40118,55116,00116,00116,0020.075.761
22 may 2023117,90118,40117,20117,75117,7533.507.843
19 may 2023116,40117,85115,99117,20117,2012.662.998
18 may 2023119,25120,25116,15116,80116,8045.403.536
17 may 2023119,30120,70118,70119,75119,7542.655.973
16 may 2023117,60119,90117,60119,65119,6543.363.309
15 may 2023115,00118,00114,66117,55117,5546.219.685
12 may 2023113,80115,80113,56114,75114,7518.630.732
11 may 2023113,55114,30112,35113,50113,5028.269.401
10 may 2023114,50115,20113,15113,60113,6031.767.580
09 may 2023113,70114,55112,45114,55114,5521.086.977
05 may 2023114,90115,35113,90114,20114,2013.989.780
04 may 2023113,20114,20112,60114,20114,2042.620.863
03 may 2023113,25114,16112,80113,50113,5054.524.583
02 may 2023114,75115,45112,50112,50112,5042.212.350
28 abr 2023113,30114,60112,75114,50114,5056.182.838
27 abr 2023112,55113,85112,00112,60112,6043.471.652
26 abr 2023110,65112,85110,20111,65111,6549.495.204
25 abr 2023109,65111,40109,35110,80110,8046.713.713
24 abr 2023112,45114,40112,00113,85113,8524.830.726
21 abr 2023112,95115,00112,30112,80112,8034.720.895
20 abr 2023113,70113,70112,70112,75112,7553.319.196
19 abr 2023112,75114,00112,10113,25113,2520.421.011
18 abr 2023115,60115,65111,00113,10113,1024.266.811
17 abr 2023114,40114,95113,65114,50114,5036.800.840
14 abr 2023113,90115,24113,19113,60113,6050.562.019
13 abr 2023113,70114,10112,28113,75113,7531.279.016
12 abr 2023113,05116,05113,05113,45113,4538.701.927
11 abr 2023111,35114,60111,35112,90112,9041.887.888
06 abr 2023109,95112,60109,66111,35111,3524.494.984
05 abr 2023108,40111,06107,51109,40109,4032.311.601
04 abr 2023108,35109,10107,20107,60107,6021.895.439
03 abr 2023106,50109,45106,40108,25108,2542.688.080
31 mar 2023106,50107,37105,58106,05106,0515.254.024
30 mar 2023105,00106,87103,80106,35106,3518.745.228
29 mar 2023101,40104,20101,00104,00104,0018.171.372
28 mar 2023103,30103,57101,15101,95101,9533.463.437
27 mar 2023104,00105,10103,00103,35103,3526.292.806
24 mar 2023103,90104,30102,30103,05103,0534.753.083
23 mar 2023103,00105,65102,70104,75104,7522.398.834
22 mar 2023101,60103,80101,35103,20103,2017.299.297
21 mar 202399,88103,2599,88101,80101,8033.056.271
20 mar 202399,84100,7598,1699,8099,8025.825.472
17 mar 2023103,50104,7799,83101,20101,2082.450.187
16 mar 2023103,50105,70101,85103,70103,7028.502.019
15 mar 2023107,70108,10102,80102,95102,9539.376.212
14 mar 2023103,85108,05103,40107,50107,5026.028.311
13 mar 2023106,50107,05102,95103,95103,9533.787.551
10 mar 2023107,20107,85105,06106,50106,5033.955.460
09 mar 2023105,10107,01103,90106,20106,20146.475.481
08 mar 2023104,90106,14103,35105,15105,1535.403.203
07 mar 2023104,95106,80104,30105,10105,1014.655.199
06 mar 2023104,60105,75104,29104,65104,6546.055.475
03 mar 2023104,45104,85103,65104,35104,3520.636.878
02 mar 2023103,50105,05103,35104,20104,2037.062.734
01 mar 2023104,75105,50103,55103,65103,65106.774.241
28 feb 2023104,10107,20104,05105,15105,1527.406.146
27 feb 2023104,00105,05103,89104,30104,3014.587.692
24 feb 2023102,60104,43101,55103,85103,8538.219.038
23 feb 2023102,85103,47102,00102,50102,5037.967.887
22 feb 2023103,15104,01102,25102,85102,8518.539.991
21 feb 2023103,45105,45103,05103,50103,5024.434.185
20 feb 2023105,45106,10102,15103,85103,8528.546.348
17 feb 2023104,10106,15102,60105,05105,0542.014.723
16 feb 2023102,90105,00101,76104,20104,2062.669.399
15 feb 202398,7299,2097,7298,5698,5631.887.463
14 feb 202398,26100,7597,7297,7297,7237.613.535
13 feb 202398,72100,2597,4997,9497,9434.217.275
10 feb 202397,5498,8297,5498,1498,1438.916.001
09 feb 202396,8697,7296,8397,4297,4262.978.910
08 feb 202396,3297,7196,1896,6696,6617.837.136
07 feb 202397,1897,8295,6696,2896,2820.573.703
06 feb 202395,1096,9693,7496,9696,9621.941.210
03 feb 202398,0098,3293,7895,2695,2638.050.713
02 feb 2023101,15101,2596,0698,1898,1836.850.189
01 feb 2023101,00102,10100,90101,35101,3519.544.974
31 ene 2023100,45101,39100,10100,75100,7535.216.092
30 ene 202399,36100,9598,34100,45100,4561.303.535
27 ene 202398,94100,0598,4499,7299,7235.069.438
26 ene 202399,4099,4697,4298,6098,6043.316.537
25 ene 202398,5499,2897,0099,0099,0025.548.262
24 ene 202398,8499,4098,1598,4498,4422.162.104
23 ene 202399,1099,4497,6298,7298,7216.599.908
20 ene 202397,7498,6896,8298,6898,6862.971.159
19 ene 202397,4298,1296,4097,5697,5678.548.981
18 ene 202397,7899,5497,0897,8697,8627.491.590
17 ene 202396,8497,9296,5297,2297,2231.029.456
16 ene 202397,3497,8495,7696,4896,4814.349.548
13 ene 202395,0098,5895,0096,8096,8028.718.744
12 ene 202396,0697,9695,0495,2895,2837.975.870
11 ene 202390,9493,4490,6891,8091,8058.784.182
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...