CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept. 201977,0077,6074,9674,9674,9626.074.779
13 sept. 201974,8276,1774,7675,8475,8426.260.870
12 sept. 201973,0275,1272,5474,7874,7839.231.499
11 sept. 201970,3272,8670,1272,8672,8623.863.116
10 sept. 201967,7870,4467,3270,4470,4434.870.858
09 sept. 201968,4469,7467,8067,8067,8021.683.376
06 sept. 201969,1669,3466,4467,8667,8623.771.665
05 sept. 201969,8070,2467,6669,1069,1016.953.987
04 sept. 201970,0071,2269,4669,8869,8821.747.467
03 sept. 201970,9871,0669,1070,3270,3218.937.134
02 sept. 201969,8071,2069,7070,2270,2242.474.184
30 ago. 201968,1670,1268,0869,7069,7031.682.763
29 ago. 201966,5268,6066,5068,3068,3022.332.635
28 ago. 201967,4268,0066,5667,5267,5222.795.096
27 ago. 201965,5867,1665,2666,6666,6630.953.889
23 ago. 201965,8066,7265,5465,5465,5420.253.175
22 ago. 201965,0066,0864,6865,1265,1220.484.900
21 ago. 201965,0065,1464,2064,8464,8420.977.419
20 ago. 201966,2466,6464,5864,5864,5832.653.228
19 ago. 201965,5466,3064,8066,3066,3016.349.438
16 ago. 201965,0065,9064,5065,4465,4418.471.983
15 ago. 201965,4466,8664,9464,9664,9623.354.629
14 ago. 201964,2665,6463,9965,5065,5018.666.308
13 ago. 201965,3665,6864,3665,3665,3628.934.621
12 ago. 201966,3866,6865,1665,5065,5021.467.338
09 ago. 201967,5667,8666,4666,4666,4636.178.228
08 ago. 201968,4268,8266,7867,5667,5629.078.522
07 ago. 201969,1069,8267,8868,3868,3821.312.394
06 ago. 201970,1270,8469,3269,3269,3240.064.204
05 ago. 201971,2072,2870,4271,2271,2238.327.206
02 ago. 201973,0874,7471,3473,3873,3837.441.633
01 ago. 201978,1478,1472,5573,9473,9436.524.601
31 jul. 201973,4880,1772,5076,0876,0856.219.456
30 jul. 201983,0083,8873,0073,5873,58121.802.262
29 jul. 201990,7891,4689,0090,8490,8431.633.601
26 jul. 201986,6288,0485,3287,4887,4820.503.647
25 jul. 201989,0889,5886,3086,3086,3021.695.244
24 jul. 201989,3489,9888,2489,0089,0050.654.387
23 jul. 201988,2089,6288,0689,0489,0438.831.013
22 jul. 201988,0090,0087,5888,2888,2824.499.940
19 jul. 201990,1890,9489,2890,2690,2621.639.309
18 jul. 201987,6289,8087,6289,7489,7419.391.519
17 jul. 201988,5288,7487,5488,1488,1413.305.526
16 jul. 201988,8889,2687,9888,1088,1018.652.555
15 jul. 201988,2689,2687,0689,0089,0020.573.479
12 jul. 201987,7688,4687,0288,2488,2414.364.733
11 jul. 201987,2888,4687,2887,7687,7614.570.875
10 jul. 201987,5487,9286,5687,3487,3417.914.018
09 jul. 201986,8888,2686,5287,7687,7622.104.857
08 jul. 201987,8288,1886,1086,7286,7230.248.710
05 jul. 201987,3888,9487,3488,0888,0815.246.031
04 jul. 201989,6289,7887,2287,5687,5614.407.682
03 jul. 201990,3891,0089,1289,1289,1223.778.745
02 jul. 201989,2290,2288,1889,9489,9422.075.955
01 jul. 201988,2089,0287,3288,5888,5833.642.532
28 jun. 201986,2088,0685,0687,7887,7829.238.009
27 jun. 201987,3487,5486,0686,3286,3229.359.414
26 jun. 201987,5887,9086,5487,4087,4039.442.629
25 jun. 201988,0288,6887,5687,8287,8235.109.892
24 jun. 201988,5489,1687,2288,5888,5826.241.376
21 jun. 201988,1289,1086,3889,1089,1080.028.521
20 jun. 201991,0092,1087,9488,0888,0827.052.019
19 jun. 201991,9892,6690,6290,8290,8226.783.604
18 jun. 201989,6492,1088,5891,5491,5432.127.576
17 jun. 201991,5692,3089,0289,2889,2822.940.114
14 jun. 201991,0891,8490,6091,5291,5230.880.721
13 jun. 201991,6292,2090,7091,1491,1420.062.998
12 jun. 201993,7693,9691,3291,7091,7018.553.161
11 jun. 201996,0096,2493,7493,8893,8817.204.755
10 jun. 201996,2896,3495,0295,6495,6410.746.216
07 jun. 201995,0097,0294,7295,8695,8621.397.880
06 jun. 201994,4895,4894,4895,1695,1627.926.541
05 jun. 201994,8894,8894,0694,4694,4642.037.631
04 jun. 201994,1695,5093,9094,0494,0424.844.710
03 jun. 201993,4894,3092,5294,1294,1224.927.216
31 may. 201993,9894,2692,9293,5293,5225.203.271
30 may. 201994,1294,6293,6694,0094,0017.784.716
29 may. 201993,2294,1093,0493,9093,9023.717.533
28 may. 201993,0293,7292,4693,6693,6633.870.043
24 may. 201993,9693,9692,3892,8292,8224.678.778
23 may. 201993,8093,9692,3093,6093,6019.855.054
22 may. 201994,8094,8893,2493,8093,8019.127.491
21 may. 201993,6494,9493,4894,7094,7020.700.714
20 may. 201993,6694,5492,9293,5493,5417.616.074
17 may. 201992,6094,0292,5493,4893,4825.349.581
16 may. 201994,8095,1693,5293,9893,9824.514.965
15 may. 201994,8496,2694,3495,0295,0225.555.322
14 may. 201995,8096,6294,8894,9894,9834.993.455
13 may. 201993,0496,5892,7895,4095,4063.257.094
10 may. 201995,2095,3292,5892,6092,6042.909.079
09 may. 201996,6697,3494,2094,2094,2037.550.738
09 may. 20198.4 Dividendo
08 may. 2019106,55107,40104,85105,0096,6036.534.819
07 may. 2019103,90107,10103,80106,1097,6146.620.997
03 may. 2019104,30105,75103,90105,4096,9713.985.391
02 may. 2019104,05105,15103,80104,5096,1430.114.061
01 may. 2019106,00106,95104,95105,0596,6515.742.122
30 abr. 2019105,85106,25105,05106,2597,7517.596.121
29 abr. 2019106,50107,00105,80105,8097,3413.823.366
26 abr. 2019104,75106,40104,50106,3597,8417.440.214
*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