Correo

CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en GBp

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 mar. 2020	-	-	-	-	-	-
27 mar. 2020	41,97	43,38	38,14	39,97	39,97	40.964.324
26 mar. 2020	42,45	44,50	40,23	43,05	43,05	60.283.326
25 mar. 2020	43,94	45,97	42,28	43,98	43,98	45.405.459
24 mar. 2020	40,43	42,03	38,59	41,92	41,92	39.036.021
23 mar. 2020	40,41	42,10	37,00	39,11	39,11	56.596.445
20 mar. 2020	44,98	46,53	41,45	43,45	43,45	59.513.769
19 mar. 2020	38,17	46,29	37,36	43,18	43,18	58.474.840
18 mar. 2020	38,06	40,85	35,01	38,91	38,91	51.028.827
17 mar. 2020	44,37	46,59	37,40	39,28	39,28	64.392.384
16 mar. 2020	41,39	43,62	38,85	42,34	42,34	81.641.382
13 mar. 2020	45,60	50,74	43,00	43,32	43,32	63.167.690
12 mar. 2020	46,42	50,46	42,85	43,55	43,55	55.644.097
11 mar. 2020	55,72	57,32	52,72	52,94	52,94	52.980.303
10 mar. 2020	58,06	59,14	55,22	55,22	55,22	58.541.248
09 mar. 2020	66,00	66,36	57,54	57,54	57,54	62.941.967
06 mar. 2020	73,60	74,80	69,76	69,76	69,76	42.179.719
05 mar. 2020	76,34	76,62	74,38	75,50	75,50	27.387.322
04 mar. 2020	73,22	76,42	72,60	76,34	76,34	56.085.842
03 mar. 2020	74,10	75,66	73,38	73,76	73,76	27.129.704
02 mar. 2020	74,02	74,26	70,95	73,30	73,30	41.246.477
28 feb. 2020	73,94	76,50	71,44	72,12	72,12	64.460.030
27 feb. 2020	75,40	77,26	74,50	76,50	76,50	44.470.036
26 feb. 2020	75,36	77,34	75,00	76,70	76,70	29.640.006
25 feb. 2020	76,54	78,52	75,20	76,00	76,00	43.122.627
24 feb. 2020	77,64	78,22	75,60	76,78	76,78	32.173.604
21 feb. 2020	77,22	79,98	76,96	79,38	79,38	45.780.964
20 feb. 2020	74,66	78,29	74,42	78,00	78,00	44.220.199
19 feb. 2020	74,00	76,92	74,00	74,92	74,92	36.418.381
18 feb. 2020	72,38	94,09	72,14	73,66	73,66	62.613.742
17 feb. 2020	72,14	73,22	71,03	72,64	72,64	31.817.954
14 feb. 2020	74,98	75,16	71,16	71,26	71,26	51.141.898
13 feb. 2020	75,00	76,78	69,44	71,82	71,82	203.246.935
12 feb. 2020	82,36	85,57	81,76	84,78	84,78	33.681.527
11 feb. 2020	83,22	83,64	81,86	82,12	82,12	36.654.322
10 feb. 2020	84,60	85,02	82,68	82,68	82,68	28.725.998
07 feb. 2020	84,72	85,64	84,06	85,14	85,14	22.101.726
06 feb. 2020	84,70	85,52	84,14	85,00	85,00	22.948.119
05 feb. 2020	83,48	84,90	83,00	84,20	84,20	30.602.897
04 feb. 2020	86,04	86,26	83,44	83,94	83,94	41.530.744
03 feb. 2020	85,28	86,54	84,89	85,68	85,68	16.658.673
31 ene. 2020	87,06	87,62	84,84	84,84	84,84	24.456.646
30 ene. 2020	87,10	89,96	86,54	86,88	86,88	18.825.624
29 ene. 2020	87,32	88,48	87,10	87,72	87,72	20.381.116
28 ene. 2020	89,00	89,64	88,20	88,34	88,34	19.684.949
27 ene. 2020	91,02	91,18	88,96	89,04	89,04	24.318.966
24 ene. 2020	91,50	92,56	90,16	91,26	91,26	35.926.958
23 ene. 2020	93,30	93,39	90,44	90,60	90,60	34.883.152
22 ene. 2020	92,50	93,38	92,30	93,20	93,20	14.885.547
21 ene. 2020	92,60	93,10	92,16	92,42	92,42	12.971.138
20 ene. 2020	92,48	93,69	92,05	93,50	93,50	10.062.388
17 ene. 2020	90,88	92,86	90,30	92,86	92,86	16.182.610
16 ene. 2020	91,80	92,40	90,40	90,84	90,84	20.662.880
15 ene. 2020	89,94	91,82	89,60	91,36	91,36	38.182.814
14 ene. 2020	87,30	90,32	87,30	89,74	89,74	24.901.798
13 ene. 2020	87,00	88,32	85,82	87,58	87,58	44.666.979
10 ene. 2020	88,10	88,38	85,74	85,74	85,74	21.038.724
09 ene. 2020	88,50	89,62	87,50	87,50	87,50	25.053.771
08 ene. 2020	87,00	88,52	87,00	88,22	88,22	12.537.798
07 ene. 2020	90,92	90,92	87,66	87,66	87,66	15.522.301
06 ene. 2020	90,08	90,20	89,03	89,58	89,58	15.219.431
03 ene. 2020	89,20	90,62	88,96	90,48	90,48	12.610.758
02 ene. 2020	89,28	91,07	89,28	90,16	90,16	13.052.028
31 dic. 2019	90,10	90,99	88,91	89,30	89,30	5.488.128
30 dic. 2019	90,80	90,80	89,60	90,12	90,12	12.388.934
27 dic. 2019	90,16	90,90	89,62	90,60	90,60	7.777.668
24 dic. 2019	89,18	90,68	88,84	90,06	90,06	3.802.044
23 dic. 2019	88,90	90,16	88,40	89,90	89,90	11.917.950
20 dic. 2019	89,50	89,94	88,80	89,16	89,16	31.018.706
19 dic. 2019	90,00	90,20	89,26	89,50	89,50	46.075.276
18 dic. 2019	90,56	91,09	89,16	89,80	89,80	27.744.227
17 dic. 2019	90,58	90,97	87,72	90,18	90,18	29.181.805
16 dic. 2019	88,20	90,46	87,80	90,24	90,24	33.855.472
13 dic. 2019	88,76	95,32	85,67	87,80	87,80	50.340.925
12 dic. 2019	81,84	82,34	80,46	80,70	80,70	17.703.267
11 dic. 2019	80,34	81,68	79,08	81,18	81,18	22.197.055
10 dic. 2019	81,70	81,70	79,60	80,06	80,06	15.009.514
09 dic. 2019	81,00	81,34	79,94	81,20	81,20	15.480.250
06 dic. 2019	80,72	80,94	79,24	80,76	80,76	19.853.960
05 dic. 2019	79,62	81,14	79,26	79,94	79,94	26.216.300
04 dic. 2019	77,94	79,10	77,32	79,00	79,00	31.873.691
03 dic. 2019	78,62	80,04	76,96	78,06	78,06	21.474.591
02 dic. 2019	81,18	81,62	78,46	78,60	78,60	33.853.567
29 nov. 2019	80,26	81,02	80,06	80,22	80,22	22.356.076
28 nov. 2019	82,16	82,68	80,70	81,06	81,06	14.812.433
27 nov. 2019	83,10	83,58	81,64	82,20	82,20	25.648.420
26 nov. 2019	83,80	83,84	81,44	82,40	82,40	46.520.472
25 nov. 2019	82,82	83,96	82,15	83,06	83,06	19.236.574
22 nov. 2019	79,16	83,42	79,04	82,30	82,30	48.709.035
21 nov. 2019	75,98	79,36	75,18	79,32	79,32	58.949.107
20 nov. 2019	73,02	73,48	71,72	72,70	72,70	103.487.524
19 nov. 2019	74,66	75,38	73,45	73,56	73,56	24.040.717
18 nov. 2019	73,50	74,94	73,14	74,54	74,54	50.336.920
15 nov. 2019	74,10	74,31	72,26	73,64	73,64	16.051.112
14 nov. 2019	74,20	75,57	73,78	73,78	73,78	18.289.516
13 nov. 2019	74,30	75,44	72,50	74,50	74,50	31.631.679
12 nov. 2019	74,04	74,80	73,30	74,80	74,80	31.171.402
11 nov. 2019	72,62	73,56	71,58	73,44	73,44	27.457.154
08 nov. 2019	70,96	73,26	70,46	72,94	72,94	35.011.317
07 nov. 2019	72,76	73,30	71,30	71,30	71,30	33.672.716
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