Mercados españoles cerrados en 2 hrs 9 min

Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
140,45-0,20 (-0,14%)
A partir del 02:06PM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024140,25141,25140,00140,45140,452.493.534
28 may 2024142,65143,75140,30140,65140,6515.698.378
24 may 2024142,15144,80136,35141,15141,1518.748.632
23 may 2024145,90146,36142,75143,90143,9021.252.701
22 may 2024147,60149,00146,50147,30147,3027.896.673
21 may 2024145,45148,10144,15148,10148,1017.505.738
20 may 2024145,90148,55145,30146,20146,2012.631.985
17 may 2024146,45147,85142,45144,55144,5521.210.076
16 may 2024143,90146,40143,70146,40146,4017.210.238
15 may 2024140,30144,45138,55144,15144,1565.581.862
14 may 2024137,45139,55137,20139,40139,4046.537.583
13 may 2024137,40138,54136,55137,45137,4517.315.781
10 may 2024136,35138,60136,35137,50137,5018.073.447
09 may 2024134,25136,30133,85136,05136,05110.013.749
08 may 2024134,15134,60132,35134,05134,0523.941.302
07 may 2024130,95132,25130,00131,15131,1513.703.008
03 may 2024127,90131,00126,20128,55128,5513.725.678
02 may 2024127,90129,60126,65127,00127,0024.528.366
01 may 2024127,75127,95127,95127,45127,451.905.075
30 abr 2024131,45134,55127,59127,95127,9523.717.560
29 abr 2024133,70135,75130,45131,05131,0514.607.981
26 abr 2024131,60135,21131,60133,70133,7017.224.906
25 abr 2024131,50131,81129,75131,40131,4014.132.304
24 abr 2024133,15133,75130,93131,65131,6515.565.004
23 abr 2024132,45133,60131,35133,30133,3032.809.611
22 abr 2024132,70133,00130,25131,75131,7529.384.608
19 abr 2024130,40132,05128,65131,70131,7025.557.191
18 abr 2024132,40132,70130,57130,75130,75136.439.084
17 abr 2024130,55131,75129,95131,35131,3548.572.393
16 abr 2024129,50132,90128,95130,95130,9523.560.794
15 abr 2024133,30133,85130,35130,50130,5018.312.106
12 abr 2024130,75133,75130,60133,30133,3023.208.297
11 abr 2024126,05131,75125,85130,30130,3051.914.889
10 abr 2024127,25128,80124,70126,00126,00173.947.677
09 abr 2024125,30127,00124,65126,45126,4534.325.521
08 abr 2024124,15127,57123,80126,20126,2019.552.969
05 abr 2024125,75127,65123,90124,05124,0522.891.301
04 abr 2024126,30127,40124,85126,85126,8524.204.978
03 abr 2024126,60127,35124,00125,70125,7049.957.933
02 abr 2024129,45130,30126,90126,90126,9021.001.658
28 mar 2024129,35129,45127,30127,65127,6538.415.458
27 mar 2024127,60129,75126,25129,00129,0018.976.794
26 mar 2024126,45127,40125,80126,80126,8020.022.388
25 mar 2024126,80127,25125,20126,95126,9538.527.916
22 mar 2024125,40127,45124,50126,95126,9532.386.514
21 mar 2024128,25128,60124,60125,20125,20105.685.665
20 mar 2024127,85128,30126,59126,90126,9028.279.171
19 mar 2024129,00130,30126,45128,25128,2521.959.732
18 mar 2024130,35132,65129,25129,65129,6560.925.194
15 mar 2024129,75133,25129,55132,30132,3046.798.235
14 mar 2024128,85130,65128,20129,75129,7520.848.740
13 mar 2024128,45131,35126,83128,10128,1057.659.809
12 mar 2024131,35131,40127,90127,90127,9029.779.254
11 mar 2024132,25133,50129,35130,20130,2037.531.228
08 mar 2024132,85133,15130,20132,75132,7530.202.413
07 mar 2024130,45133,60129,50132,95132,9564.254.200
06 mar 2024128,35132,95128,02130,45130,45121.541.736
05 mar 2024125,00127,83123,70127,75127,7550.098.079
04 mar 2024126,45127,95123,75125,35125,3524.576.029
01 mar 2024126,90129,20126,10126,45126,4519.016.883
29 feb 2024126,55128,50124,45125,85125,8565.309.130
28 feb 2024126,20128,05124,20126,20126,2040.395.650
27 feb 2024124,35126,10123,35125,45125,4596.453.853
26 feb 2024127,75127,80124,00124,70124,7030.417.409
23 feb 2024128,15129,35125,22127,65127,6534.333.776
22 feb 2024129,45131,35128,60128,60128,6023.760.549
21 feb 2024133,15134,00129,27129,30129,30100.863.388
20 feb 2024129,90134,55128,70133,40133,4032.131.189
19 feb 2024138,85138,85130,50130,80130,8023.982.802
16 feb 2024136,25141,97136,00139,10139,1031.781.801
15 feb 2024140,00143,75136,15136,20136,2050.704.725
14 feb 2024135,70138,30133,75134,40134,4069.004.496
13 feb 2024134,15137,75133,85135,55135,5525.007.533
12 feb 2024133,65135,35133,00134,45134,4517.226.522
09 feb 2024132,10133,85131,40133,40133,4031.129.035
08 feb 2024134,75134,75132,85133,35133,3516.632.907
07 feb 2024132,55135,20132,55135,20135,2024.451.693
06 feb 2024134,00135,45133,00133,20133,2032.346.021
05 feb 2024134,75136,00132,60133,85133,8523.454.572
02 feb 2024137,50138,00133,80134,55134,5517.772.500
01 feb 2024138,00139,65135,70136,80136,8022.662.060
31 ene 2024137,70138,95136,85138,45138,4580.009.974
30 ene 2024138,30140,65136,80137,80137,8029.061.523
29 ene 2024137,15139,65136,70138,10138,1021.263.072
26 ene 2024144,00144,85136,71137,65137,6537.463.711
25 ene 2024143,45145,40143,20144,25144,2517.915.245
24 ene 2024142,55145,15140,95144,40144,4034.684.054
23 ene 2024143,95144,65140,75141,15141,1517.988.149
22 ene 2024142,05144,50140,75143,10143,1020.458.431
19 ene 2024139,80142,25139,01141,45141,45139.248.711
18 ene 2024142,25142,43139,40139,70139,7022.271.353
17 ene 2024145,75145,75141,65142,90142,9026.860.967
16 ene 2024149,85150,20146,30146,40146,4032.726.699
15 ene 2024151,35152,30149,71149,80149,8019.990.697
12 ene 2024153,40153,75149,15150,00150,0029.367.719
11 ene 2024155,05156,45152,35152,35152,3568.768.232
10 ene 2024156,75157,90154,30154,40154,4016.599.005
09 ene 2024155,50157,60154,80157,15157,1544.475.021
08 ene 2024150,70155,70150,70155,50155,5018.979.522
05 ene 2024146,80151,90146,40151,70151,7037.395.415
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...