CNA.L - Centrica plc
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 120,15 | 120,25 | 119,70 | 119,90 | 119,90 | 115.962 |
| 05 jun 2023 | 120,60 | 121,10 | 119,80 | 120,50 | 120,50 | 19.360.093 |
| 02 jun 2023 | 120,30 | 120,45 | 117,70 | 120,45 | 120,45 | 109.685.415 |
| 01 jun 2023 | 117,60 | 119,90 | 117,14 | 119,90 | 119,90 | 121.954.837 |
| 31 may 2023 | 119,90 | 121,85 | 117,14 | 117,65 | 117,65 | 430.643.621 |
| 30 may 2023 | 119,20 | 122,21 | 118,70 | 119,90 | 119,90 | 110.226.555 |
| 26 may 2023 | 116,65 | 118,50 | 115,25 | 118,40 | 118,40 | 50.145.066 |
| 25 may 2023 | 115,00 | 119,35 | 114,70 | 116,25 | 116,25 | 41.373.656 |
| 24 may 2023 | 115,40 | 116,15 | 112,25 | 113,60 | 113,60 | 41.590.415 |
| 23 may 2023 | 117,40 | 118,55 | 116,00 | 116,00 | 116,00 | 20.075.761 |
| 22 may 2023 | 117,90 | 118,40 | 117,20 | 117,75 | 117,75 | 33.507.843 |
| 19 may 2023 | 116,40 | 117,85 | 115,99 | 117,20 | 117,20 | 12.662.998 |
| 18 may 2023 | 119,25 | 120,25 | 116,15 | 116,80 | 116,80 | 45.403.536 |
| 17 may 2023 | 119,30 | 120,70 | 118,70 | 119,75 | 119,75 | 42.655.973 |
| 16 may 2023 | 117,60 | 119,90 | 117,60 | 119,65 | 119,65 | 43.363.309 |
| 15 may 2023 | 115,00 | 118,00 | 114,66 | 117,55 | 117,55 | 46.219.685 |
| 12 may 2023 | 113,80 | 115,80 | 113,56 | 114,75 | 114,75 | 18.630.732 |
| 11 may 2023 | 113,55 | 114,30 | 112,35 | 113,50 | 113,50 | 28.269.401 |
| 10 may 2023 | 114,50 | 115,20 | 113,15 | 113,60 | 113,60 | 31.767.580 |
| 09 may 2023 | 113,70 | 114,55 | 112,45 | 114,55 | 114,55 | 21.086.977 |
| 05 may 2023 | 114,90 | 115,35 | 113,90 | 114,20 | 114,20 | 13.989.780 |
| 04 may 2023 | 113,20 | 114,20 | 112,60 | 114,20 | 114,20 | 42.620.863 |
| 03 may 2023 | 113,25 | 114,16 | 112,80 | 113,50 | 113,50 | 54.524.583 |
| 02 may 2023 | 114,75 | 115,45 | 112,50 | 112,50 | 112,50 | 42.212.350 |
| 28 abr 2023 | 113,30 | 114,60 | 112,75 | 114,50 | 114,50 | 56.182.838 |
| 27 abr 2023 | 112,55 | 113,85 | 112,00 | 112,60 | 112,60 | 43.471.652 |
| 26 abr 2023 | 110,65 | 112,85 | 110,20 | 111,65 | 111,65 | 49.495.204 |
| 25 abr 2023 | 109,65 | 111,40 | 109,35 | 110,80 | 110,80 | 46.713.713 |
| 24 abr 2023 | 112,45 | 114,40 | 112,00 | 113,85 | 113,85 | 24.830.726 |
| 21 abr 2023 | 112,95 | 115,00 | 112,30 | 112,80 | 112,80 | 34.720.895 |
| 20 abr 2023 | 113,70 | 113,70 | 112,70 | 112,75 | 112,75 | 53.319.196 |
| 19 abr 2023 | 112,75 | 114,00 | 112,10 | 113,25 | 113,25 | 20.421.011 |
| 18 abr 2023 | 115,60 | 115,65 | 111,00 | 113,10 | 113,10 | 24.266.811 |
| 17 abr 2023 | 114,40 | 114,95 | 113,65 | 114,50 | 114,50 | 36.800.840 |
| 14 abr 2023 | 113,90 | 115,24 | 113,19 | 113,60 | 113,60 | 50.562.019 |
| 13 abr 2023 | 113,70 | 114,10 | 112,28 | 113,75 | 113,75 | 31.279.016 |
| 12 abr 2023 | 113,05 | 116,05 | 113,05 | 113,45 | 113,45 | 38.701.927 |
| 11 abr 2023 | 111,35 | 114,60 | 111,35 | 112,90 | 112,90 | 41.887.888 |
| 06 abr 2023 | 109,95 | 112,60 | 109,66 | 111,35 | 111,35 | 24.494.984 |
| 05 abr 2023 | 108,40 | 111,06 | 107,51 | 109,40 | 109,40 | 32.311.601 |
| 04 abr 2023 | 108,35 | 109,10 | 107,20 | 107,60 | 107,60 | 21.895.439 |
| 03 abr 2023 | 106,50 | 109,45 | 106,40 | 108,25 | 108,25 | 42.688.080 |
| 31 mar 2023 | 106,50 | 107,37 | 105,58 | 106,05 | 106,05 | 15.254.024 |
| 30 mar 2023 | 105,00 | 106,87 | 103,80 | 106,35 | 106,35 | 18.745.228 |
| 29 mar 2023 | 101,40 | 104,20 | 101,00 | 104,00 | 104,00 | 18.171.372 |
| 28 mar 2023 | 103,30 | 103,57 | 101,15 | 101,95 | 101,95 | 33.463.437 |
| 27 mar 2023 | 104,00 | 105,10 | 103,00 | 103,35 | 103,35 | 26.292.806 |
| 24 mar 2023 | 103,90 | 104,30 | 102,30 | 103,05 | 103,05 | 34.753.083 |
| 23 mar 2023 | 103,00 | 105,65 | 102,70 | 104,75 | 104,75 | 22.398.834 |
| 22 mar 2023 | 101,60 | 103,80 | 101,35 | 103,20 | 103,20 | 17.299.297 |
| 21 mar 2023 | 99,88 | 103,25 | 99,88 | 101,80 | 101,80 | 33.056.271 |
| 20 mar 2023 | 99,84 | 100,75 | 98,16 | 99,80 | 99,80 | 25.825.472 |
| 17 mar 2023 | 103,50 | 104,77 | 99,83 | 101,20 | 101,20 | 82.450.187 |
| 16 mar 2023 | 103,50 | 105,70 | 101,85 | 103,70 | 103,70 | 28.502.019 |
| 15 mar 2023 | 107,70 | 108,10 | 102,80 | 102,95 | 102,95 | 39.376.212 |
| 14 mar 2023 | 103,85 | 108,05 | 103,40 | 107,50 | 107,50 | 26.028.311 |
| 13 mar 2023 | 106,50 | 107,05 | 102,95 | 103,95 | 103,95 | 33.787.551 |
| 10 mar 2023 | 107,20 | 107,85 | 105,06 | 106,50 | 106,50 | 33.955.460 |
| 09 mar 2023 | 105,10 | 107,01 | 103,90 | 106,20 | 106,20 | 146.475.481 |
| 08 mar 2023 | 104,90 | 106,14 | 103,35 | 105,15 | 105,15 | 35.403.203 |
| 07 mar 2023 | 104,95 | 106,80 | 104,30 | 105,10 | 105,10 | 14.655.199 |
| 06 mar 2023 | 104,60 | 105,75 | 104,29 | 104,65 | 104,65 | 46.055.475 |
| 03 mar 2023 | 104,45 | 104,85 | 103,65 | 104,35 | 104,35 | 20.636.878 |
| 02 mar 2023 | 103,50 | 105,05 | 103,35 | 104,20 | 104,20 | 37.062.734 |
| 01 mar 2023 | 104,75 | 105,50 | 103,55 | 103,65 | 103,65 | 106.774.241 |
| 28 feb 2023 | 104,10 | 107,20 | 104,05 | 105,15 | 105,15 | 27.406.146 |
| 27 feb 2023 | 104,00 | 105,05 | 103,89 | 104,30 | 104,30 | 14.587.692 |
| 24 feb 2023 | 102,60 | 104,43 | 101,55 | 103,85 | 103,85 | 38.219.038 |
| 23 feb 2023 | 102,85 | 103,47 | 102,00 | 102,50 | 102,50 | 37.967.887 |
| 22 feb 2023 | 103,15 | 104,01 | 102,25 | 102,85 | 102,85 | 18.539.991 |
| 21 feb 2023 | 103,45 | 105,45 | 103,05 | 103,50 | 103,50 | 24.434.185 |
| 20 feb 2023 | 105,45 | 106,10 | 102,15 | 103,85 | 103,85 | 28.546.348 |
| 17 feb 2023 | 104,10 | 106,15 | 102,60 | 105,05 | 105,05 | 42.014.723 |
| 16 feb 2023 | 102,90 | 105,00 | 101,76 | 104,20 | 104,20 | 62.669.399 |
| 15 feb 2023 | 98,72 | 99,20 | 97,72 | 98,56 | 98,56 | 31.887.463 |
| 14 feb 2023 | 98,26 | 100,75 | 97,72 | 97,72 | 97,72 | 37.613.535 |
| 13 feb 2023 | 98,72 | 100,25 | 97,49 | 97,94 | 97,94 | 34.217.275 |
| 10 feb 2023 | 97,54 | 98,82 | 97,54 | 98,14 | 98,14 | 38.916.001 |
| 09 feb 2023 | 96,86 | 97,72 | 96,83 | 97,42 | 97,42 | 62.978.910 |
| 08 feb 2023 | 96,32 | 97,71 | 96,18 | 96,66 | 96,66 | 17.837.136 |
| 07 feb 2023 | 97,18 | 97,82 | 95,66 | 96,28 | 96,28 | 20.573.703 |
| 06 feb 2023 | 95,10 | 96,96 | 93,74 | 96,96 | 96,96 | 21.941.210 |
| 03 feb 2023 | 98,00 | 98,32 | 93,78 | 95,26 | 95,26 | 38.050.713 |
| 02 feb 2023 | 101,15 | 101,25 | 96,06 | 98,18 | 98,18 | 36.850.189 |
| 01 feb 2023 | 101,00 | 102,10 | 100,90 | 101,35 | 101,35 | 19.544.974 |
| 31 ene 2023 | 100,45 | 101,39 | 100,10 | 100,75 | 100,75 | 35.216.092 |
| 30 ene 2023 | 99,36 | 100,95 | 98,34 | 100,45 | 100,45 | 61.303.535 |
| 27 ene 2023 | 98,94 | 100,05 | 98,44 | 99,72 | 99,72 | 35.069.438 |
| 26 ene 2023 | 99,40 | 99,46 | 97,42 | 98,60 | 98,60 | 43.316.537 |
| 25 ene 2023 | 98,54 | 99,28 | 97,00 | 99,00 | 99,00 | 25.548.262 |
| 24 ene 2023 | 98,84 | 99,40 | 98,15 | 98,44 | 98,44 | 22.162.104 |
| 23 ene 2023 | 99,10 | 99,44 | 97,62 | 98,72 | 98,72 | 16.599.908 |
| 20 ene 2023 | 97,74 | 98,68 | 96,82 | 98,68 | 98,68 | 62.971.159 |
| 19 ene 2023 | 97,42 | 98,12 | 96,40 | 97,56 | 97,56 | 78.548.981 |
| 18 ene 2023 | 97,78 | 99,54 | 97,08 | 97,86 | 97,86 | 27.491.590 |
| 17 ene 2023 | 96,84 | 97,92 | 96,52 | 97,22 | 97,22 | 31.029.456 |
| 16 ene 2023 | 97,34 | 97,84 | 95,76 | 96,48 | 96,48 | 14.349.548 |
| 13 ene 2023 | 95,00 | 98,58 | 95,00 | 96,80 | 96,80 | 28.718.744 |
| 12 ene 2023 | 96,06 | 97,96 | 95,04 | 95,28 | 95,28 | 37.975.870 |
| 11 ene 2023 | 90,94 | 93,44 | 90,68 | 91,80 | 91,80 | 58.784.182 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.