CNA.L - Centrica plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201979,1682,7679,0482,3282,3220.143.203
21 nov. 201975,9879,3675,1879,3279,3258.949.107
20 nov. 201973,0273,4871,7272,7072,70103.487.524
19 nov. 201974,6675,3873,4573,5673,5624.040.717
18 nov. 201973,5074,9473,1474,5474,5450.336.920
15 nov. 201974,1074,3172,2673,6473,6416.051.112
14 nov. 201974,2075,5773,7873,7873,7818.289.516
13 nov. 201974,3075,4472,5074,5074,5031.631.679
12 nov. 201974,0474,8073,3074,8074,8031.171.402
11 nov. 201972,6273,5671,5873,4473,4427.457.154
08 nov. 201970,9673,2670,4672,9472,9435.011.317
07 nov. 201972,7673,3071,3071,3071,3033.672.716
06 nov. 201971,0072,5669,9672,5672,5629.141.527
05 nov. 201971,9672,5271,0071,0071,0026.836.395
04 nov. 201971,5672,3271,1071,7871,7868.256.076
01 nov. 201972,5672,8870,5271,2871,2823.741.028
31 oct. 201972,5472,8671,3072,5672,5637.984.404
30 oct. 201971,9872,1670,9272,1672,1624.876.670
29 oct. 201972,8473,3670,9071,3671,3632.490.416
28 oct. 201972,9274,1071,8273,2273,2226.827.495
25 oct. 201973,9474,1271,8072,5472,5417.751.919
24 oct. 201974,2275,6673,8273,9273,9221.613.394
23 oct. 201973,7874,4273,0474,2074,2030.489.671
22 oct. 201972,8073,4471,2073,1073,1027.789.429
21 oct. 201970,0073,1270,0072,2072,2035.541.392
18 oct. 201969,7272,2069,5670,0070,0030.932.142
17 oct. 201970,4071,8269,5469,7469,7429.279.108
16 oct. 201970,0070,3467,7269,9069,9036.827.013
15 oct. 201968,8070,3867,7470,0470,0421.774.943
14 oct. 201969,1070,8267,0667,5267,5219.492.053
11 oct. 201966,9070,8666,9068,7668,7643.203.896
10 oct. 201966,4068,6666,4066,6266,6217.660.764
10 oct. 20191.5 Dividendo
09 oct. 201969,7070,0867,2468,0066,5038.259.692
08 oct. 201972,2072,2069,3869,3867,8527.435.876
07 oct. 201970,0671,5669,1471,4669,8853.159.355
04 oct. 201970,0072,0468,6869,6668,1229.946.009
03 oct. 201970,5870,6268,4669,4867,9525.644.520
02 oct. 201974,0074,0070,2570,7869,2226.600.703
01 oct. 201974,5075,0273,0073,6071,9818.330.079
30 sept. 201973,8675,2073,1273,7472,1125.383.508
27 sept. 201973,1073,7672,5073,4671,8415.274.670
26 sept. 201970,2673,5670,2672,8071,1929.579.724
25 sept. 201970,7471,2069,4271,2069,6321.329.854
24 sept. 201971,8472,5270,7270,7269,1617.821.290
23 sept. 201973,8473,8471,2871,7670,1837.291.595
20 sept. 201973,9274,7973,3473,3671,7446.358.046
19 sept. 201974,1674,7873,1473,5871,9630.322.572
18 sept. 201973,2873,4672,2672,7871,1723.118.836
17 sept. 201974,5074,9672,7272,9071,2924.503.515
16 sept. 201977,0077,6074,9674,9673,3128.293.848
13 sept. 201974,8276,1774,7675,8474,1726.260.870
12 sept. 201973,0275,1272,5474,7873,1339.231.499
11 sept. 201970,3272,8670,1272,8671,2523.863.116
10 sept. 201967,7870,4467,3270,4468,8934.870.858
09 sept. 201968,4469,7467,8067,8066,3021.683.376
06 sept. 201969,1669,3466,4467,8666,3623.771.665
05 sept. 201969,8070,2467,6669,1067,5816.953.987
04 sept. 201970,0071,2269,4669,8868,3421.747.467
03 sept. 201970,9871,0669,1070,3268,7718.937.134
02 sept. 201969,8071,2069,7070,2268,6742.474.184
30 ago. 201968,1670,1268,0869,7068,1631.682.763
29 ago. 201966,5268,6066,5068,3066,7922.332.635
28 ago. 201967,4268,0066,5667,5266,0322.795.096
27 ago. 201965,5867,1665,2666,6665,1930.953.889
23 ago. 201965,8066,7265,5465,5464,0920.253.175
22 ago. 201965,0066,0864,6865,1263,6820.484.900
21 ago. 201965,0065,1464,2064,8463,4120.977.419
20 ago. 201966,2466,6464,5864,5863,1632.653.228
19 ago. 201965,5466,3064,8066,3064,8416.349.438
16 ago. 201965,0065,9064,5065,4464,0018.471.983
15 ago. 201965,4466,8664,9464,9663,5323.354.629
14 ago. 201964,2665,6463,9965,5064,0618.666.308
13 ago. 201965,3665,6864,3665,3663,9228.934.621
12 ago. 201966,3866,6865,1665,5064,0621.467.338
09 ago. 201967,5667,8666,4666,4664,9936.178.228
08 ago. 201968,4268,8266,7867,5666,0729.078.522
07 ago. 201969,1069,8267,8868,3866,8721.312.394
06 ago. 201970,1270,8469,3269,3267,7940.064.204
05 ago. 201971,2072,2870,4271,2269,6538.327.206
02 ago. 201973,0874,7471,3473,3871,7637.441.633
01 ago. 201978,1478,1472,5573,9472,3136.524.601
31 jul. 201973,4880,1772,5076,0874,4056.219.456
30 jul. 201983,0083,8873,0073,5871,96121.802.262
29 jul. 201990,7891,4689,0090,8488,8431.633.601
26 jul. 201986,6288,0485,3287,4885,5520.503.647
25 jul. 201989,0889,5886,3086,3084,4021.695.244
24 jul. 201989,3489,9888,2489,0087,0450.654.387
23 jul. 201988,2089,6288,0689,0487,0838.831.013
22 jul. 201988,0090,0087,5888,2886,3324.499.940
19 jul. 201990,1890,9489,2890,2688,2721.639.309
18 jul. 201987,6289,8087,6289,7487,7619.391.519
17 jul. 201988,5288,7487,5488,1486,2013.305.526
16 jul. 201988,8889,2687,9888,1086,1618.652.555
15 jul. 201988,2689,2687,0689,0087,0420.573.479
12 jul. 201987,7688,4687,0288,2486,2914.364.733
11 jul. 201987,2888,4687,2887,7685,8214.570.875
10 jul. 201987,5487,9286,5687,3485,4117.914.018
09 jul. 201986,8888,2686,5287,7685,8222.104.857
08 jul. 201987,8288,1886,1086,7284,8130.248.710
*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