CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 2020------
27 mar. 202041,9743,3838,1439,9739,9740.964.324
26 mar. 202042,4544,5040,2343,0543,0560.283.326
25 mar. 202043,9445,9742,2843,9843,9845.405.459
24 mar. 202040,4342,0338,5941,9241,9239.036.021
23 mar. 202040,4142,1037,0039,1139,1156.596.445
20 mar. 202044,9846,5341,4543,4543,4559.513.769
19 mar. 202038,1746,2937,3643,1843,1858.474.840
18 mar. 202038,0640,8535,0138,9138,9151.028.827
17 mar. 202044,3746,5937,4039,2839,2864.392.384
16 mar. 202041,3943,6238,8542,3442,3481.641.382
13 mar. 202045,6050,7443,0043,3243,3263.167.690
12 mar. 202046,4250,4642,8543,5543,5555.644.097
11 mar. 202055,7257,3252,7252,9452,9452.980.303
10 mar. 202058,0659,1455,2255,2255,2258.541.248
09 mar. 202066,0066,3657,5457,5457,5462.941.967
06 mar. 202073,6074,8069,7669,7669,7642.179.719
05 mar. 202076,3476,6274,3875,5075,5027.387.322
04 mar. 202073,2276,4272,6076,3476,3456.085.842
03 mar. 202074,1075,6673,3873,7673,7627.129.704
02 mar. 202074,0274,2670,9573,3073,3041.246.477
28 feb. 202073,9476,5071,4472,1272,1264.460.030
27 feb. 202075,4077,2674,5076,5076,5044.470.036
26 feb. 202075,3677,3475,0076,7076,7029.640.006
25 feb. 202076,5478,5275,2076,0076,0043.122.627
24 feb. 202077,6478,2275,6076,7876,7832.173.604
21 feb. 202077,2279,9876,9679,3879,3845.780.964
20 feb. 202074,6678,2974,4278,0078,0044.220.199
19 feb. 202074,0076,9274,0074,9274,9236.418.381
18 feb. 202072,3894,0972,1473,6673,6662.613.742
17 feb. 202072,1473,2271,0372,6472,6431.817.954
14 feb. 202074,9875,1671,1671,2671,2651.141.898
13 feb. 202075,0076,7869,4471,8271,82203.246.935
12 feb. 202082,3685,5781,7684,7884,7833.681.527
11 feb. 202083,2283,6481,8682,1282,1236.654.322
10 feb. 202084,6085,0282,6882,6882,6828.725.998
07 feb. 202084,7285,6484,0685,1485,1422.101.726
06 feb. 202084,7085,5284,1485,0085,0022.948.119
05 feb. 202083,4884,9083,0084,2084,2030.602.897
04 feb. 202086,0486,2683,4483,9483,9441.530.744
03 feb. 202085,2886,5484,8985,6885,6816.658.673
31 ene. 202087,0687,6284,8484,8484,8424.456.646
30 ene. 202087,1089,9686,5486,8886,8818.825.624
29 ene. 202087,3288,4887,1087,7287,7220.381.116
28 ene. 202089,0089,6488,2088,3488,3419.684.949
27 ene. 202091,0291,1888,9689,0489,0424.318.966
24 ene. 202091,5092,5690,1691,2691,2635.926.958
23 ene. 202093,3093,3990,4490,6090,6034.883.152
22 ene. 202092,5093,3892,3093,2093,2014.885.547
21 ene. 202092,6093,1092,1692,4292,4212.971.138
20 ene. 202092,4893,6992,0593,5093,5010.062.388
17 ene. 202090,8892,8690,3092,8692,8616.182.610
16 ene. 202091,8092,4090,4090,8490,8420.662.880
15 ene. 202089,9491,8289,6091,3691,3638.182.814
14 ene. 202087,3090,3287,3089,7489,7424.901.798
13 ene. 202087,0088,3285,8287,5887,5844.666.979
10 ene. 202088,1088,3885,7485,7485,7421.038.724
09 ene. 202088,5089,6287,5087,5087,5025.053.771
08 ene. 202087,0088,5287,0088,2288,2212.537.798
07 ene. 202090,9290,9287,6687,6687,6615.522.301
06 ene. 202090,0890,2089,0389,5889,5815.219.431
03 ene. 202089,2090,6288,9690,4890,4812.610.758
02 ene. 202089,2891,0789,2890,1690,1613.052.028
31 dic. 201990,1090,9988,9189,3089,305.488.128
30 dic. 201990,8090,8089,6090,1290,1212.388.934
27 dic. 201990,1690,9089,6290,6090,607.777.668
24 dic. 201989,1890,6888,8490,0690,063.802.044
23 dic. 201988,9090,1688,4089,9089,9011.917.950
20 dic. 201989,5089,9488,8089,1689,1631.018.706
19 dic. 201990,0090,2089,2689,5089,5046.075.276
18 dic. 201990,5691,0989,1689,8089,8027.744.227
17 dic. 201990,5890,9787,7290,1890,1829.181.805
16 dic. 201988,2090,4687,8090,2490,2433.855.472
13 dic. 201988,7695,3285,6787,8087,8050.340.925
12 dic. 201981,8482,3480,4680,7080,7017.703.267
11 dic. 201980,3481,6879,0881,1881,1822.197.055
10 dic. 201981,7081,7079,6080,0680,0615.009.514
09 dic. 201981,0081,3479,9481,2081,2015.480.250
06 dic. 201980,7280,9479,2480,7680,7619.853.960
05 dic. 201979,6281,1479,2679,9479,9426.216.300
04 dic. 201977,9479,1077,3279,0079,0031.873.691
03 dic. 201978,6280,0476,9678,0678,0621.474.591
02 dic. 201981,1881,6278,4678,6078,6033.853.567
29 nov. 201980,2681,0280,0680,2280,2222.356.076
28 nov. 201982,1682,6880,7081,0681,0614.812.433
27 nov. 201983,1083,5881,6482,2082,2025.648.420
26 nov. 201983,8083,8481,4482,4082,4046.520.472
25 nov. 201982,8283,9682,1583,0683,0619.236.574
22 nov. 201979,1683,4279,0482,3082,3048.709.035
21 nov. 201975,9879,3675,1879,3279,3258.949.107
20 nov. 201973,0273,4871,7272,7072,70103.487.524
19 nov. 201974,6675,3873,4573,5673,5624.040.717
18 nov. 201973,5074,9473,1474,5474,5450.336.920
15 nov. 201974,1074,3172,2673,6473,6416.051.112
14 nov. 201974,2075,5773,7873,7873,7818.289.516
13 nov. 201974,3075,4472,5074,5074,5031.631.679
12 nov. 201974,0474,8073,3074,8074,8031.171.402
11 nov. 201972,6273,5671,5873,4473,4427.457.154
08 nov. 201970,9673,2670,4672,9472,9435.011.317
07 nov. 201972,7673,3071,3071,3071,3033.672.716
*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