CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202037,5738,8837,5738,8838,888.687.916
09 jul. 202039,9940,1537,8838,0038,0027.245.948
08 jul. 202039,1240,4138,5839,6839,6828.974.038
07 jul. 202039,5740,0038,7639,6339,6322.274.271
06 jul. 202041,0142,0039,8340,0640,0618.870.429
03 jul. 202039,2840,6038,7840,6040,6013.407.783
02 jul. 202040,6441,4440,0640,5040,5027.516.130
01 jul. 202038,4240,3438,0540,3440,3476.650.864
30 jun. 202038,6539,8738,0438,5438,5431.955.046
29 jun. 202037,7539,6637,2739,2939,2941.869.527
26 jun. 202039,1540,1938,3938,7038,7028.658.592
25 jun. 202039,4640,0438,4438,6938,6956.261.819
24 jun. 202041,5642,3640,0840,1940,1930.904.592
23 jun. 202042,2043,4841,5542,1542,1534.459.434
22 jun. 202042,4843,6141,2241,4441,4472.113.943
19 jun. 202042,7643,6641,9143,0143,01178.798.459
18 jun. 202043,1743,1741,0141,9341,9332.096.357
17 jun. 202043,6444,5042,0442,8642,8634.045.861
16 jun. 202044,2045,1143,0243,4343,4349.335.408
15 jun. 202041,2043,7240,1342,5942,5960.023.901
12 jun. 202039,1044,2438,1143,1643,16147.472.112
11 jun. 202040,6341,6237,7940,1240,1249.675.652
10 jun. 202043,0443,8641,5041,8341,8363.725.746
09 jun. 202045,0045,1042,0143,0443,0452.197.073
08 jun. 202042,6246,2242,3044,5544,5573.932.387
05 jun. 202039,9942,8139,7042,7942,7972.897.588
04 jun. 202039,9041,0038,0539,4339,4357.583.394
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
*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