Centrica plc (CNA.L)

LSE - LSE Precio demorado. Divisa en GBp

Añadir a la lista de favoritos

56,14-0,34 (-0,60%)

A partir del 3:59PM BST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en GBp

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
15 abr. 2021	57,00	57,00	55,46	56,14	56,14	4.591.828
14 abr. 2021	56,76	56,98	55,40	56,48	56,48	13.168.932
13 abr. 2021	58,02	58,20	56,98	57,00	57,00	10.296.735
12 abr. 2021	57,88	59,32	57,24	58,04	58,04	13.952.775
09 abr. 2021	56,90	57,70	56,66	57,42	57,42	39.937.003
08 abr. 2021	56,88	57,00	55,88	56,60	56,60	18.243.343
07 abr. 2021	56,50	56,90	55,68	56,40	56,40	11.024.272
06 abr. 2021	57,22	57,46	55,16	55,72	55,72	19.364.509
01 abr. 2021	54,48	56,74	54,10	56,00	56,00	25.701.444
31 mar. 2021	52,24	54,39	52,24	54,14	54,14	27.297.060
30 mar. 2021	52,00	52,54	51,77	52,50	52,50	12.774.164
29 mar. 2021	52,16	52,28	50,98	51,54	51,54	13.888.319
26 mar. 2021	51,96	52,28	51,22	51,46	51,46	14.697.078
25 mar. 2021	51,36	51,70	50,46	51,36	51,36	15.169.012
24 mar. 2021	51,90	52,06	50,96	51,64	51,64	12.819.143
23 mar. 2021	52,88	53,14	51,16	51,90	51,90	27.761.047
22 mar. 2021	52,72	53,66	51,90	52,88	52,88	16.034.646
19 mar. 2021	53,50	53,62	52,40	52,74	52,74	36.096.714
18 mar. 2021	55,74	55,86	53,80	53,84	53,84	23.943.719
17 mar. 2021	55,96	56,72	55,22	55,46	55,46	54.517.270
16 mar. 2021	55,20	56,74	54,84	56,18	56,18	21.137.981
15 mar. 2021	53,70	55,14	53,38	54,98	54,98	19.473.914
12 mar. 2021	52,56	53,98	51,58	53,90	53,90	34.248.397
11 mar. 2021	52,14	52,54	51,34	51,66	51,66	20.099.985
10 mar. 2021	51,38	52,16	51,10	52,00	52,00	20.554.267
09 mar. 2021	51,72	53,04	51,36	51,52	51,52	21.084.822
08 mar. 2021	52,50	52,66	51,02	51,98	51,98	20.435.962
05 mar. 2021	52,22	53,24	51,88	51,94	51,94	32.015.256
04 mar. 2021	52,74	54,12	52,44	52,78	52,78	18.644.567
03 mar. 2021	54,14	54,48	53,22	53,84	53,84	19.147.496
02 mar. 2021	53,66	54,57	53,64	53,84	53,84	27.539.827
01 mar. 2021	53,74	54,16	52,66	53,88	53,88	30.160.195
26 feb. 2021	50,40	54,10	50,36	52,76	52,76	41.643.397
25 feb. 2021	53,00	53,56	49,96	52,00	52,00	59.537.892
24 feb. 2021	52,02	53,90	51,85	53,50	53,50	17.751.544
23 feb. 2021	51,48	52,60	51,20	52,16	52,16	16.735.637
22 feb. 2021	51,52	52,34	50,84	51,50	51,50	11.948.038
19 feb. 2021	52,34	52,62	51,50	51,90	51,90	12.923.455
18 feb. 2021	52,94	53,34	52,22	52,34	52,34	24.533.340
17 feb. 2021	54,10	54,10	52,60	52,76	52,76	63.756.614
16 feb. 2021	54,50	54,98	53,38	53,86	53,86	11.191.573
15 feb. 2021	53,70	54,66	53,38	54,40	54,40	11.450.973
12 feb. 2021	52,76	53,62	52,40	53,28	53,28	27.217.894
11 feb. 2021	53,90	54,14	52,44	53,26	53,26	11.472.480
10 feb. 2021	53,72	54,76	53,48	54,02	54,02	34.478.035
09 feb. 2021	52,78	53,26	52,06	53,06	53,06	11.915.293
08 feb. 2021	52,18	52,96	51,54	52,78	52,78	40.379.505
05 feb. 2021	51,52	53,12	51,35	51,78	51,78	10.080.963
04 feb. 2021	52,26	52,42	51,18	51,44	51,44	16.317.698
03 feb. 2021	51,44	52,76	50,96	51,84	51,84	21.536.825
02 feb. 2021	52,42	53,08	50,90	51,44	51,44	26.054.048
01 feb. 2021	51,82	52,90	51,50	52,00	52,00	16.887.777
29 ene. 2021	52,00	53,82	51,68	51,78	51,78	57.997.059
28 ene. 2021	50,98	53,48	50,20	52,98	52,98	39.473.138
27 ene. 2021	50,60	52,40	49,64	51,54	51,54	46.167.434
26 ene. 2021	48,48	50,80	48,28	49,34	49,34	13.050.533
25 ene. 2021	50,68	50,68	48,65	49,17	49,17	18.085.602
22 ene. 2021	50,36	51,32	49,85	50,10	50,10	16.611.410
21 ene. 2021	51,44	52,46	50,44	51,06	51,06	14.318.396
20 ene. 2021	50,66	52,09	49,88	51,64	51,64	15.522.156
19 ene. 2021	50,64	51,12	49,96	50,40	50,40	19.273.163
18 ene. 2021	49,73	50,54	49,23	49,52	49,52	16.133.205
15 ene. 2021	51,24	51,28	49,28	50,62	50,62	18.587.677
14 ene. 2021	50,40	52,00	50,04	51,20	51,20	28.098.047
13 ene. 2021	50,70	50,95	48,81	49,57	49,57	23.050.834
12 ene. 2021	50,26	51,07	49,75	50,60	50,60	19.960.088
11 ene. 2021	49,52	50,20	49,03	50,12	50,12	16.694.337
08 ene. 2021	50,44	50,58	48,86	50,16	50,16	21.169.189
07 ene. 2021	51,16	51,58	49,68	49,71	49,71	24.946.599
06 ene. 2021	48,20	51,30	48,20	50,78	50,78	32.925.816
05 ene. 2021	45,50	48,21	45,50	47,79	47,79	26.486.116
04 ene. 2021	47,21	48,20	46,18	46,48	46,48	39.988.047
31 dic. 2020	45,37	46,62	44,10	46,60	46,60	10.306.639
30 dic. 2020	46,50	46,50	45,51	45,82	45,82	11.609.260
29 dic. 2020	45,69	46,46	45,18	45,91	45,91	30.696.258
24 dic. 2020	45,40	46,22	44,51	44,69	44,69	7.477.755
23 dic. 2020	43,04	44,90	41,92	44,80	44,80	21.934.614
22 dic. 2020	42,38	42,73	41,57	42,59	42,59	13.286.247
21 dic. 2020	42,00	44,04	40,51	41,81	41,81	27.154.745
18 dic. 2020	43,50	44,06	43,01	43,41	43,41	41.686.108
17 dic. 2020	42,88	44,46	42,88	43,87	43,87	23.010.526
16 dic. 2020	41,12	43,19	40,98	43,10	43,10	29.733.472
15 dic. 2020	41,68	42,01	39,84	41,51	41,51	54.322.985
14 dic. 2020	43,40	43,40	41,38	41,45	41,45	104.045.418
11 dic. 2020	43,80	44,33	43,20	43,46	43,46	22.161.177
10 dic. 2020	45,32	46,08	43,85	43,97	43,97	18.651.829
09 dic. 2020	43,76	46,06	43,76	45,41	45,41	23.655.537
08 dic. 2020	44,90	44,90	43,77	44,46	44,46	17.352.426
07 dic. 2020	46,00	46,00	43,63	44,46	44,46	28.761.082
04 dic. 2020	45,79	46,35	45,18	45,95	45,95	50.800.345
03 dic. 2020	45,21	45,76	44,91	45,46	45,46	18.384.872
02 dic. 2020	44,83	45,50	44,20	45,50	45,50	25.537.317
01 dic. 2020	44,31	45,50	43,93	45,28	45,28	27.011.987
30 nov. 2020	45,12	45,63	44,12	44,12	44,12	33.330.919
27 nov. 2020	46,12	46,25	45,00	45,75	45,75	48.402.428
26 nov. 2020	47,66	47,66	45,68	45,86	45,86	30.053.649
25 nov. 2020	45,40	47,20	45,07	47,13	47,13	32.256.635
24 nov. 2020	43,75	45,34	43,75	45,34	45,34	34.642.192
23 nov. 2020	44,00	44,56	43,50	43,50	43,50	23.923.773
20 nov. 2020	44,20	44,71	43,68	43,73	43,73	26.634.952
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.577,70-10,70(-0,12%)

Euro Stoxx 503.997,03+20,75(+0,52%)

Dólar/Euro1,1976-0,0007(-0,06%)

Centrica plc (CNA.L)

IBEX 35
8.577,70
-10,70(-0,12%)

Euro Stoxx 50
3.997,03
+20,75(+0,52%)

Dólar/Euro
1,1976
-0,0007(-0,06%)