Mercados españoles cerrados en 16 mins

Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
56,14-0,34 (-0,60%)
A partir del 3:59PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr. 202157,0057,0055,4656,1456,144.591.828
14 abr. 202156,7656,9855,4056,4856,4813.168.932
13 abr. 202158,0258,2056,9857,0057,0010.296.735
12 abr. 202157,8859,3257,2458,0458,0413.952.775
09 abr. 202156,9057,7056,6657,4257,4239.937.003
08 abr. 202156,8857,0055,8856,6056,6018.243.343
07 abr. 202156,5056,9055,6856,4056,4011.024.272
06 abr. 202157,2257,4655,1655,7255,7219.364.509
01 abr. 202154,4856,7454,1056,0056,0025.701.444
31 mar. 202152,2454,3952,2454,1454,1427.297.060
30 mar. 202152,0052,5451,7752,5052,5012.774.164
29 mar. 202152,1652,2850,9851,5451,5413.888.319
26 mar. 202151,9652,2851,2251,4651,4614.697.078
25 mar. 202151,3651,7050,4651,3651,3615.169.012
24 mar. 202151,9052,0650,9651,6451,6412.819.143
23 mar. 202152,8853,1451,1651,9051,9027.761.047
22 mar. 202152,7253,6651,9052,8852,8816.034.646
19 mar. 202153,5053,6252,4052,7452,7436.096.714
18 mar. 202155,7455,8653,8053,8453,8423.943.719
17 mar. 202155,9656,7255,2255,4655,4654.517.270
16 mar. 202155,2056,7454,8456,1856,1821.137.981
15 mar. 202153,7055,1453,3854,9854,9819.473.914
12 mar. 202152,5653,9851,5853,9053,9034.248.397
11 mar. 202152,1452,5451,3451,6651,6620.099.985
10 mar. 202151,3852,1651,1052,0052,0020.554.267
09 mar. 202151,7253,0451,3651,5251,5221.084.822
08 mar. 202152,5052,6651,0251,9851,9820.435.962
05 mar. 202152,2253,2451,8851,9451,9432.015.256
04 mar. 202152,7454,1252,4452,7852,7818.644.567
03 mar. 202154,1454,4853,2253,8453,8419.147.496
02 mar. 202153,6654,5753,6453,8453,8427.539.827
01 mar. 202153,7454,1652,6653,8853,8830.160.195
26 feb. 202150,4054,1050,3652,7652,7641.643.397
25 feb. 202153,0053,5649,9652,0052,0059.537.892
24 feb. 202152,0253,9051,8553,5053,5017.751.544
23 feb. 202151,4852,6051,2052,1652,1616.735.637
22 feb. 202151,5252,3450,8451,5051,5011.948.038
19 feb. 202152,3452,6251,5051,9051,9012.923.455
18 feb. 202152,9453,3452,2252,3452,3424.533.340
17 feb. 202154,1054,1052,6052,7652,7663.756.614
16 feb. 202154,5054,9853,3853,8653,8611.191.573
15 feb. 202153,7054,6653,3854,4054,4011.450.973
12 feb. 202152,7653,6252,4053,2853,2827.217.894
11 feb. 202153,9054,1452,4453,2653,2611.472.480
10 feb. 202153,7254,7653,4854,0254,0234.478.035
09 feb. 202152,7853,2652,0653,0653,0611.915.293
08 feb. 202152,1852,9651,5452,7852,7840.379.505
05 feb. 202151,5253,1251,3551,7851,7810.080.963
04 feb. 202152,2652,4251,1851,4451,4416.317.698
03 feb. 202151,4452,7650,9651,8451,8421.536.825
02 feb. 202152,4253,0850,9051,4451,4426.054.048
01 feb. 202151,8252,9051,5052,0052,0016.887.777
29 ene. 202152,0053,8251,6851,7851,7857.997.059
28 ene. 202150,9853,4850,2052,9852,9839.473.138
27 ene. 202150,6052,4049,6451,5451,5446.167.434
26 ene. 202148,4850,8048,2849,3449,3413.050.533
25 ene. 202150,6850,6848,6549,1749,1718.085.602
22 ene. 202150,3651,3249,8550,1050,1016.611.410
21 ene. 202151,4452,4650,4451,0651,0614.318.396
20 ene. 202150,6652,0949,8851,6451,6415.522.156
19 ene. 202150,6451,1249,9650,4050,4019.273.163
18 ene. 202149,7350,5449,2349,5249,5216.133.205
15 ene. 202151,2451,2849,2850,6250,6218.587.677
14 ene. 202150,4052,0050,0451,2051,2028.098.047
13 ene. 202150,7050,9548,8149,5749,5723.050.834
12 ene. 202150,2651,0749,7550,6050,6019.960.088
11 ene. 202149,5250,2049,0350,1250,1216.694.337
08 ene. 202150,4450,5848,8650,1650,1621.169.189
07 ene. 202151,1651,5849,6849,7149,7124.946.599
06 ene. 202148,2051,3048,2050,7850,7832.925.816
05 ene. 202145,5048,2145,5047,7947,7926.486.116
04 ene. 202147,2148,2046,1846,4846,4839.988.047
31 dic. 202045,3746,6244,1046,6046,6010.306.639
30 dic. 202046,5046,5045,5145,8245,8211.609.260
29 dic. 202045,6946,4645,1845,9145,9130.696.258
24 dic. 202045,4046,2244,5144,6944,697.477.755
23 dic. 202043,0444,9041,9244,8044,8021.934.614
22 dic. 202042,3842,7341,5742,5942,5913.286.247
21 dic. 202042,0044,0440,5141,8141,8127.154.745
18 dic. 202043,5044,0643,0143,4143,4141.686.108
17 dic. 202042,8844,4642,8843,8743,8723.010.526
16 dic. 202041,1243,1940,9843,1043,1029.733.472
15 dic. 202041,6842,0139,8441,5141,5154.322.985
14 dic. 202043,4043,4041,3841,4541,45104.045.418
11 dic. 202043,8044,3343,2043,4643,4622.161.177
10 dic. 202045,3246,0843,8543,9743,9718.651.829
09 dic. 202043,7646,0643,7645,4145,4123.655.537
08 dic. 202044,9044,9043,7744,4644,4617.352.426
07 dic. 202046,0046,0043,6344,4644,4628.761.082
04 dic. 202045,7946,3545,1845,9545,9550.800.345
03 dic. 202045,2145,7644,9145,4645,4618.384.872
02 dic. 202044,8345,5044,2045,5045,5025.537.317
01 dic. 202044,3145,5043,9345,2845,2827.011.987
30 nov. 202045,1245,6344,1244,1244,1233.330.919
27 nov. 202046,1246,2545,0045,7545,7548.402.428
26 nov. 202047,6647,6645,6845,8645,8630.053.649
25 nov. 202045,4047,2045,0747,1347,1332.256.635
24 nov. 202043,7545,3443,7545,3445,3434.642.192
23 nov. 202044,0044,5643,5043,5043,5023.923.773
20 nov. 202044,2044,7143,6843,7343,7326.634.952
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...