Mercados españoles cerrados

Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
95,26-2,92 (-2,97%)
Al cierre: 05:30PM GMT
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202398,0098,3293,7895,2695,2633.233.869
02 feb 2023101,15101,2596,0698,1898,1836.850.189
01 feb 2023101,00102,10100,90101,35101,3519.544.974
31 ene 2023100,45101,39100,10100,75100,7535.216.092
30 ene 202399,36100,9598,34100,45100,4561.303.535
27 ene 202398,94100,0598,4499,7299,7235.069.438
26 ene 202399,4099,4697,4298,6098,6043.316.537
25 ene 202398,5499,2897,0099,0099,0025.548.262
24 ene 202398,8499,4098,1598,4498,4422.162.104
23 ene 202399,1099,4497,6298,7298,7216.599.908
20 ene 202397,7498,6896,8298,6898,6862.971.159
19 ene 202397,4298,1296,4097,5697,5678.548.981
18 ene 202397,7899,5497,0897,8697,8627.491.590
17 ene 202396,8497,9296,5297,2297,2231.029.456
16 ene 202397,3497,8495,7696,4896,4814.349.548
13 ene 202395,0098,5895,0096,8096,8028.718.744
12 ene 202396,0697,9695,0495,2895,2837.975.870
11 ene 202390,9493,4490,6891,8091,8058.784.182
10 ene 202391,3091,9689,7490,6290,62217.657.498
09 ene 202392,3893,1489,8590,4690,4620.209.184
06 ene 202389,9493,5888,8492,5092,5035.119.071
05 ene 202388,7091,9488,4890,6090,6062.818.737
04 ene 202392,2292,4282,5489,6089,6065.440.485
03 ene 202396,9897,3691,7891,9491,9454.602.056
30 dic 202296,5496,8796,1096,5296,524.824.629
29 dic 202296,8096,9296,1696,5096,507.551.588
28 dic 202296,5297,7496,4497,0497,0419.481.424
23 dic 202295,0496,7294,5696,7296,727.077.915
22 dic 202296,1296,7995,0095,2495,2413.040.390
21 dic 202294,5096,2894,5095,8895,8814.209.778
20 dic 202292,3295,6290,7894,3894,3817.403.910
19 dic 202290,9292,7490,6791,9891,989.680.947
16 dic 202292,3492,9090,5490,8690,8630.795.357
15 dic 202291,7092,8691,2692,3292,3212.908.265
14 dic 202290,7492,2990,4891,9891,9814.968.743
13 dic 202291,5492,1890,1090,5290,5217.815.853
12 dic 202291,9893,9691,9892,2292,2217.294.298
09 dic 202292,4893,4691,4492,2492,2417.434.641
08 dic 202293,1893,7092,0292,5292,5214.242.321
07 dic 202294,6694,8892,2492,9292,9217.687.715
06 dic 202295,1695,5294,4894,7294,7222.024.970
05 dic 202294,9896,7494,6694,6694,6613.540.884
02 dic 202295,0696,1494,9695,0095,0012.086.366
01 dic 202296,0097,0894,8295,5495,5425.607.495
30 nov 202295,6095,9693,3395,0695,0625.847.838
29 nov 202294,5695,3293,8694,8294,8234.022.892
28 nov 202293,7495,3892,6894,8294,8220.669.333
25 nov 202295,6296,6093,9493,9493,9420.782.870
24 nov 202296,0096,5695,0695,8295,8221.313.038
23 nov 202295,0096,5694,3894,6694,6621.945.155
22 nov 202294,1295,8093,4894,8894,8820.606.165
21 nov 202293,1295,2892,8893,7693,7615.507.116
18 nov 202292,8496,2992,3493,0093,0036.461.030
17 nov 202287,1693,5085,4691,7091,7053.236.615
16 nov 202286,2687,8685,4286,9886,9827.441.291
15 nov 202285,1288,1883,7486,2886,2827.436.298
14 nov 202282,8084,3481,3083,4683,4615.815.414
11 nov 202283,3085,9681,3682,3082,3020.170.404
10 nov 202280,9885,4079,4983,3083,3040.940.763
09 nov 202276,7077,7175,7677,5877,5814.005.914
08 nov 202276,7678,8476,4476,9476,9443.179.593
07 nov 202279,8680,7276,6276,6276,6267.797.659
04 nov 202280,3880,8078,8479,9279,9259.757.501
03 nov 202278,2679,9477,9779,7079,7015.761.004
02 nov 202278,4280,1078,0478,7478,7425.519.252
01 nov 202277,0278,7976,7077,9077,9017.235.779
31 oct 202275,0077,1474,6876,6276,6233.827.988
28 oct 202268,8674,8268,6873,1673,1627.662.963
27 oct 202269,8070,6269,4269,6269,62101.585.621
26 oct 202268,0070,5667,7070,0670,0628.941.870
25 oct 202270,0070,0066,8868,5068,5040.652.367
24 oct 202267,5869,9866,9668,8668,8620.523.661
21 oct 202268,8069,6265,7867,3667,3628.375.207
20 oct 202269,6871,1269,2469,2469,2415.406.857
19 oct 202269,7470,7269,1669,8869,8813.123.631
18 oct 202272,5072,5069,3669,3669,3626.304.685
17 oct 202271,6474,3671,6072,3072,30106.696.342
14 oct 202270,4873,5770,3071,6271,6236.812.673
13 oct 202268,2270,5267,2269,9269,9227.823.535
12 oct 202269,6070,8468,1068,6868,6835.878.202
11 oct 202269,6071,5868,7269,3669,3625.133.367
10 oct 202269,8670,1667,5669,0469,0428.581.876
07 oct 202267,6471,0467,1070,9470,9427.167.790
06 oct 202270,8071,8267,8868,4468,4423.116.467
06 oct 20221 Dividendo
05 oct 202271,5071,9369,5271,6270,6224.018.372
04 oct 202272,0272,4270,2471,4070,4058.526.710
03 oct 202270,2872,2269,6072,0671,0517.767.824
30 sept 202272,1673,5269,8870,8469,8525.189.138
29 sept 202274,5875,4471,1272,2271,2134.408.860
28 sept 202273,5076,3872,3975,5874,5235.123.803
27 sept 202276,6078,0073,8873,8872,8539.151.806
26 sept 202276,6677,6475,4076,5575,4816.207.320
23 sept 202280,2681,0676,4277,6876,6033.949.478
22 sept 202280,5881,0580,1480,8879,7518.446.570
21 sept 202278,4881,7678,4881,3280,18146.995.016
20 sept 202280,9882,0878,4679,5878,4738.397.508
16 sept 202281,2081,5680,3280,7879,6554.899.607
15 sept 202282,7682,8281,0081,8280,6816.626.695
14 sept 202284,8684,9081,7082,4081,2520.817.868
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...