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 |
|---|---|---|---|---|---|---|
| 22 nov. 2019 | 79,16 | 82,76 | 79,04 | 82,32 | 82,32 | 20.143.203 |
| 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 |
| 06 nov. 2019 | 71,00 | 72,56 | 69,96 | 72,56 | 72,56 | 29.141.527 |
| 05 nov. 2019 | 71,96 | 72,52 | 71,00 | 71,00 | 71,00 | 26.836.395 |
| 04 nov. 2019 | 71,56 | 72,32 | 71,10 | 71,78 | 71,78 | 68.256.076 |
| 01 nov. 2019 | 72,56 | 72,88 | 70,52 | 71,28 | 71,28 | 23.741.028 |
| 31 oct. 2019 | 72,54 | 72,86 | 71,30 | 72,56 | 72,56 | 37.984.404 |
| 30 oct. 2019 | 71,98 | 72,16 | 70,92 | 72,16 | 72,16 | 24.876.670 |
| 29 oct. 2019 | 72,84 | 73,36 | 70,90 | 71,36 | 71,36 | 32.490.416 |
| 28 oct. 2019 | 72,92 | 74,10 | 71,82 | 73,22 | 73,22 | 26.827.495 |
| 25 oct. 2019 | 73,94 | 74,12 | 71,80 | 72,54 | 72,54 | 17.751.919 |
| 24 oct. 2019 | 74,22 | 75,66 | 73,82 | 73,92 | 73,92 | 21.613.394 |
| 23 oct. 2019 | 73,78 | 74,42 | 73,04 | 74,20 | 74,20 | 30.489.671 |
| 22 oct. 2019 | 72,80 | 73,44 | 71,20 | 73,10 | 73,10 | 27.789.429 |
| 21 oct. 2019 | 70,00 | 73,12 | 70,00 | 72,20 | 72,20 | 35.541.392 |
| 18 oct. 2019 | 69,72 | 72,20 | 69,56 | 70,00 | 70,00 | 30.932.142 |
| 17 oct. 2019 | 70,40 | 71,82 | 69,54 | 69,74 | 69,74 | 29.279.108 |
| 16 oct. 2019 | 70,00 | 70,34 | 67,72 | 69,90 | 69,90 | 36.827.013 |
| 15 oct. 2019 | 68,80 | 70,38 | 67,74 | 70,04 | 70,04 | 21.774.943 |
| 14 oct. 2019 | 69,10 | 70,82 | 67,06 | 67,52 | 67,52 | 19.492.053 |
| 11 oct. 2019 | 66,90 | 70,86 | 66,90 | 68,76 | 68,76 | 43.203.896 |
| 10 oct. 2019 | 66,40 | 68,66 | 66,40 | 66,62 | 66,62 | 17.660.764 |
| 10 oct. 2019 | 1.5 Dividendo | |||||
| 09 oct. 2019 | 69,70 | 70,08 | 67,24 | 68,00 | 66,50 | 38.259.692 |
| 08 oct. 2019 | 72,20 | 72,20 | 69,38 | 69,38 | 67,85 | 27.435.876 |
| 07 oct. 2019 | 70,06 | 71,56 | 69,14 | 71,46 | 69,88 | 53.159.355 |
| 04 oct. 2019 | 70,00 | 72,04 | 68,68 | 69,66 | 68,12 | 29.946.009 |
| 03 oct. 2019 | 70,58 | 70,62 | 68,46 | 69,48 | 67,95 | 25.644.520 |
| 02 oct. 2019 | 74,00 | 74,00 | 70,25 | 70,78 | 69,22 | 26.600.703 |
| 01 oct. 2019 | 74,50 | 75,02 | 73,00 | 73,60 | 71,98 | 18.330.079 |
| 30 sept. 2019 | 73,86 | 75,20 | 73,12 | 73,74 | 72,11 | 25.383.508 |
| 27 sept. 2019 | 73,10 | 73,76 | 72,50 | 73,46 | 71,84 | 15.274.670 |
| 26 sept. 2019 | 70,26 | 73,56 | 70,26 | 72,80 | 71,19 | 29.579.724 |
| 25 sept. 2019 | 70,74 | 71,20 | 69,42 | 71,20 | 69,63 | 21.329.854 |
| 24 sept. 2019 | 71,84 | 72,52 | 70,72 | 70,72 | 69,16 | 17.821.290 |
| 23 sept. 2019 | 73,84 | 73,84 | 71,28 | 71,76 | 70,18 | 37.291.595 |
| 20 sept. 2019 | 73,92 | 74,79 | 73,34 | 73,36 | 71,74 | 46.358.046 |
| 19 sept. 2019 | 74,16 | 74,78 | 73,14 | 73,58 | 71,96 | 30.322.572 |
| 18 sept. 2019 | 73,28 | 73,46 | 72,26 | 72,78 | 71,17 | 23.118.836 |
| 17 sept. 2019 | 74,50 | 74,96 | 72,72 | 72,90 | 71,29 | 24.503.515 |
| 16 sept. 2019 | 77,00 | 77,60 | 74,96 | 74,96 | 73,31 | 28.293.848 |
| 13 sept. 2019 | 74,82 | 76,17 | 74,76 | 75,84 | 74,17 | 26.260.870 |
| 12 sept. 2019 | 73,02 | 75,12 | 72,54 | 74,78 | 73,13 | 39.231.499 |
| 11 sept. 2019 | 70,32 | 72,86 | 70,12 | 72,86 | 71,25 | 23.863.116 |
| 10 sept. 2019 | 67,78 | 70,44 | 67,32 | 70,44 | 68,89 | 34.870.858 |
| 09 sept. 2019 | 68,44 | 69,74 | 67,80 | 67,80 | 66,30 | 21.683.376 |
| 06 sept. 2019 | 69,16 | 69,34 | 66,44 | 67,86 | 66,36 | 23.771.665 |
| 05 sept. 2019 | 69,80 | 70,24 | 67,66 | 69,10 | 67,58 | 16.953.987 |
| 04 sept. 2019 | 70,00 | 71,22 | 69,46 | 69,88 | 68,34 | 21.747.467 |
| 03 sept. 2019 | 70,98 | 71,06 | 69,10 | 70,32 | 68,77 | 18.937.134 |
| 02 sept. 2019 | 69,80 | 71,20 | 69,70 | 70,22 | 68,67 | 42.474.184 |
| 30 ago. 2019 | 68,16 | 70,12 | 68,08 | 69,70 | 68,16 | 31.682.763 |
| 29 ago. 2019 | 66,52 | 68,60 | 66,50 | 68,30 | 66,79 | 22.332.635 |
| 28 ago. 2019 | 67,42 | 68,00 | 66,56 | 67,52 | 66,03 | 22.795.096 |
| 27 ago. 2019 | 65,58 | 67,16 | 65,26 | 66,66 | 65,19 | 30.953.889 |
| 23 ago. 2019 | 65,80 | 66,72 | 65,54 | 65,54 | 64,09 | 20.253.175 |
| 22 ago. 2019 | 65,00 | 66,08 | 64,68 | 65,12 | 63,68 | 20.484.900 |
| 21 ago. 2019 | 65,00 | 65,14 | 64,20 | 64,84 | 63,41 | 20.977.419 |
| 20 ago. 2019 | 66,24 | 66,64 | 64,58 | 64,58 | 63,16 | 32.653.228 |
| 19 ago. 2019 | 65,54 | 66,30 | 64,80 | 66,30 | 64,84 | 16.349.438 |
| 16 ago. 2019 | 65,00 | 65,90 | 64,50 | 65,44 | 64,00 | 18.471.983 |
| 15 ago. 2019 | 65,44 | 66,86 | 64,94 | 64,96 | 63,53 | 23.354.629 |
| 14 ago. 2019 | 64,26 | 65,64 | 63,99 | 65,50 | 64,06 | 18.666.308 |
| 13 ago. 2019 | 65,36 | 65,68 | 64,36 | 65,36 | 63,92 | 28.934.621 |
| 12 ago. 2019 | 66,38 | 66,68 | 65,16 | 65,50 | 64,06 | 21.467.338 |
| 09 ago. 2019 | 67,56 | 67,86 | 66,46 | 66,46 | 64,99 | 36.178.228 |
| 08 ago. 2019 | 68,42 | 68,82 | 66,78 | 67,56 | 66,07 | 29.078.522 |
| 07 ago. 2019 | 69,10 | 69,82 | 67,88 | 68,38 | 66,87 | 21.312.394 |
| 06 ago. 2019 | 70,12 | 70,84 | 69,32 | 69,32 | 67,79 | 40.064.204 |
| 05 ago. 2019 | 71,20 | 72,28 | 70,42 | 71,22 | 69,65 | 38.327.206 |
| 02 ago. 2019 | 73,08 | 74,74 | 71,34 | 73,38 | 71,76 | 37.441.633 |
| 01 ago. 2019 | 78,14 | 78,14 | 72,55 | 73,94 | 72,31 | 36.524.601 |
| 31 jul. 2019 | 73,48 | 80,17 | 72,50 | 76,08 | 74,40 | 56.219.456 |
| 30 jul. 2019 | 83,00 | 83,88 | 73,00 | 73,58 | 71,96 | 121.802.262 |
| 29 jul. 2019 | 90,78 | 91,46 | 89,00 | 90,84 | 88,84 | 31.633.601 |
| 26 jul. 2019 | 86,62 | 88,04 | 85,32 | 87,48 | 85,55 | 20.503.647 |
| 25 jul. 2019 | 89,08 | 89,58 | 86,30 | 86,30 | 84,40 | 21.695.244 |
| 24 jul. 2019 | 89,34 | 89,98 | 88,24 | 89,00 | 87,04 | 50.654.387 |
| 23 jul. 2019 | 88,20 | 89,62 | 88,06 | 89,04 | 87,08 | 38.831.013 |
| 22 jul. 2019 | 88,00 | 90,00 | 87,58 | 88,28 | 86,33 | 24.499.940 |
| 19 jul. 2019 | 90,18 | 90,94 | 89,28 | 90,26 | 88,27 | 21.639.309 |
| 18 jul. 2019 | 87,62 | 89,80 | 87,62 | 89,74 | 87,76 | 19.391.519 |
| 17 jul. 2019 | 88,52 | 88,74 | 87,54 | 88,14 | 86,20 | 13.305.526 |
| 16 jul. 2019 | 88,88 | 89,26 | 87,98 | 88,10 | 86,16 | 18.652.555 |
| 15 jul. 2019 | 88,26 | 89,26 | 87,06 | 89,00 | 87,04 | 20.573.479 |
| 12 jul. 2019 | 87,76 | 88,46 | 87,02 | 88,24 | 86,29 | 14.364.733 |
| 11 jul. 2019 | 87,28 | 88,46 | 87,28 | 87,76 | 85,82 | 14.570.875 |
| 10 jul. 2019 | 87,54 | 87,92 | 86,56 | 87,34 | 85,41 | 17.914.018 |
| 09 jul. 2019 | 86,88 | 88,26 | 86,52 | 87,76 | 85,82 | 22.104.857 |
| 08 jul. 2019 | 87,82 | 88,18 | 86,10 | 86,72 | 84,81 | 30.248.710 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...