Mercados españoles cerrados

Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
51,54+2,20 (+4,46%)
Al cierre: 5:07PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202150,6052,4049,6451,5451,5442.663.454
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
19 nov. 202045,0245,3744,0744,2044,2014.250.102
18 nov. 202043,9745,4343,7245,3545,3527.796.194
17 nov. 202044,6045,3043,8044,2444,2445.012.839
16 nov. 202044,6245,9244,3844,9444,9434.089.518
13 nov. 202043,2744,4043,2643,8143,8121.348.843
12 nov. 202043,8945,0243,4143,6343,6330.816.689
11 nov. 202044,7045,7544,1144,3144,3131.029.600
10 nov. 202043,6645,6543,5044,4044,4041.887.841
09 nov. 202039,4344,8539,2343,5843,5845.448.747
06 nov. 202039,5040,0838,4038,7438,7414.369.714
05 nov. 202038,8839,8338,6239,2939,2922.345.007
04 nov. 202037,8039,1937,0838,9538,9520.608.481
03 nov. 202039,1539,3938,4638,5538,5521.894.271
02 nov. 202037,0838,0635,6937,3037,3021.382.343
30 oct. 202037,1137,2736,4537,1837,1846.425.296
29 oct. 202038,2038,2036,4837,3037,3024.119.592
28 oct. 202039,4739,5437,2638,0038,0027.856.906
27 oct. 202041,0041,0038,7739,7939,7925.699.866
26 oct. 202040,8041,9140,2440,4240,4223.108.618
23 oct. 202040,2741,9140,2741,1841,1818.287.065
22 oct. 202040,1640,8239,2640,7140,7124.559.014
21 oct. 202039,6040,7439,6040,0840,0823.602.466
20 oct. 202039,6540,2038,8540,0240,0228.182.782
19 oct. 202039,2840,7839,1639,8739,8712.136.583
16 oct. 202040,3740,3739,0940,1340,1320.195.922
15 oct. 202040,4041,2039,0639,6239,6214.709.578
14 oct. 202040,1741,1240,0440,8040,8019.367.866
13 oct. 202040,3441,2240,0540,4140,4115.432.716
12 oct. 202041,1041,6640,3241,2041,2015.030.359
09 oct. 202041,3042,2140,8641,1141,1114.561.689
08 oct. 202041,3742,6040,7141,8941,8925.477.357
07 oct. 202041,6341,7040,7240,9240,9213.747.022
06 oct. 202041,5541,9240,5741,3441,3419.721.790
05 oct. 202040,2741,8640,2741,2241,2213.199.625
02 oct. 202039,3241,0039,3240,7340,7315.476.705
01 oct. 202041,0041,0039,6940,1940,1914.096.457
30 sept. 202039,6340,4438,9140,0940,0919.532.543
29 sept. 202040,7141,0439,6639,8539,8515.383.302
28 sept. 202040,6841,0940,2440,8440,8412.747.880
25 sept. 202039,6040,4638,8040,0540,0515.936.046
24 sept. 202039,6039,9538,3338,8938,8921.558.587
23 sept. 202040,0440,2138,9438,9438,9418.783.997
22 sept. 202039,6040,6938,0739,4039,4021.987.120
21 sept. 202041,4341,5839,1339,2539,2526.336.308
18 sept. 202042,2642,7840,9041,7941,7947.944.442
17 sept. 202042,7242,9441,9642,7042,7019.915.521
16 sept. 202043,0043,4942,4243,4343,4319.235.699
15 sept. 202043,2743,6942,4643,1243,1223.779.274
14 sept. 202044,4044,8043,5143,7243,7228.889.874
11 sept. 202044,2744,5343,4043,7443,7413.666.063
10 sept. 202044,5845,4144,1744,5844,5815.008.571
09 sept. 202044,3045,9643,9845,2645,2625.627.030
08 sept. 202045,3746,2744,2045,1845,1818.795.174
07 sept. 202045,8446,7345,5045,9045,9017.628.681
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...