|
 CENTRICA - [Ticker: CNA.L] |     | | Última Transacción | 137,000 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,850 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 138,050 | Mínimo | 134,650 | | Volumen | 5.834.988 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 165,000 x 534.900 - 193,000 x 144.700 | Yield | | | Cierre Anterior | 136,150 | PER | 0,00% | | Apertura | 135,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CNA.L desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-25 | 233,75 | 12.578.500 | 236,00 | 229,00 | 236,00 | 00:00:00 | | 2004-10-26 | 238,25 | 19.536.500 | 239,50 | 233,50 | 234,00 | 00:00:00 | | 2004-10-27 | 241,00 | 13.982.900 | 241,00 | 235,75 | 239,00 | 00:00:00 | | 2004-10-28 | 241,00 | 10.081.000 | 241,50 | 237,00 | 241,50 | 00:00:00 | | 2004-10-29 | 240,75 | 8.702.900 | 244,75 | 239,75 | 244,75 | 00:00:00 | | 2004-11-01 | 242,50 | 5.521.500 | 243,00 | 239,25 | 239,25 | 00:00:00 | | 2004-11-02 | 243,00 | 7.596.800 | 244,75 | 241,50 | 244,00 | 00:00:00 | | 2004-11-03 | 238,75 | 12.943.600 | 244,50 | 238,25 | 243,75 | 00:00:00 | | 2004-11-04 | 242,00 | 15.565.200 | 242,00 | 235,25 | 235,25 | 00:00:00 | | 2004-11-05 | 241,50 | 12.588.500 | 243,75 | 239,25 | 242,75 | 00:00:00 | | 2004-11-08 | 243,00 | 9.498.400 | 244,00 | 240,25 | 241,50 | 00:00:00 | | 2004-11-09 | 241,75 | 12.142.800 | 245,00 | 238,75 | 243,75 | 00:00:00 | | 2004-11-10 | 239,75 | 12.069.900 | 244,50 | 238,75 | 242,50 | 00:00:00 | | 2004-11-11 | 240,00 | 15.476.800 | 242,50 | 238,75 | 239,75 | 00:00:00 | | 2004-11-12 | 240,50 | 11.074.200 | 242,25 | 238,75 | 242,25 | 00:00:00 | | 2004-11-15 | 238,75 | 7.886.300 | 243,50 | 237,50 | 242,00 | 00:00:00 | | 2004-11-16 | 240,50 | 8.569.900 | 242,00 | 239,50 | 240,75 | 00:00:00 | | 2004-11-17 | 244,25 | 10.998.600 | 245,00 | 240,50 | 242,00 | 00:00:00 | | 2004-11-18 | 246,00 | 11.585.200 | 247,00 | 243,75 | 244,25 | 00:00:00 | | 2004-11-19 | 245,75 | 5.292.500 | 246,50 | 244,25 | 244,75 | 00:00:00 | | 2004-11-22 | 246,50 | 8.207.200 | 247,25 | 243,50 | 245,25 | 00:00:00 | | 2004-11-23 | 248,50 | 11.295.400 | 248,75 | 245,50 | 245,75 | 00:00:00 | | 2004-11-24 | 246,00 | 7.452.400 | 248,50 | 245,75 | 248,50 | 00:00:00 | | 2004-11-25 | 247,75 | 5.068.300 | 248,50 | 247,25 | 246,75 | 00:00:00 | | 2004-11-26 | 246,75 | 6.058.400 | 248,25 | 246,00 | 248,25 | 00:00:00 | | 2004-11-29 | 247,25 | 4.940.300 | 249,50 | 246,50 | 246,50 | 00:00:00 | | 2004-11-30 | 247,75 | 9.890.200 | 249,50 | 247,50 | 247,50 | 00:00:00 | | 2004-12-01 | 247,25 | 9.964.200 | 248,50 | 246,75 | 247,50 | 00:00:00 | | 2004-12-02 | 254,25 | 16.518.200 | 254,25 | 247,75 | 249,50 | 00:00:00 | | 2004-12-03 | 256,25 | 13.470.200 | 258,00 | 251,50 | 252,25 | 00:00:00 | | 2004-12-06 | 256,00 | 9.083.400 | 257,00 | 253,25 | 257,00 | 00:00:00 | | 2004-12-07 | 253,25 | 12.749.600 | 254,75 | 252,00 | 254,00 | 00:00:00 | | 2004-12-08 | 252,00 | 9.910.100 | 254,50 | 250,50 | 253,00 | 00:00:00 | | 2004-12-09 | 250,00 | 21.347.300 | 252,00 | 244,50 | 251,00 | 00:00:00 | | 2004-12-10 | 229,25 | 57.756.700 | 239,00 | 225,00 | 238,00 | 00:00:00 | | 2004-12-13 | 231,00 | 19.393.300 | 232,75 | 229,00 | 232,75 | 00:00:00 | | 2004-12-14 | 229,25 | 19.198.300 | 233,00 | 229,00 | 233,00 | 00:00:00 | | 2004-12-15 | 231,00 | 15.128.700 | 234,00 | 229,00 | 231,00 | 00:00:00 | | 2004-12-16 | 228,50 | 9.476.700 | 232,00 | 227,50 | 232,00 | 00:00:00 | | 2004-12-17 | 225,75 | 18.062.100 | 229,50 | 225,75 | 228,00 | 00:00:00 | | 2004-12-20 | 228,50 | 7.156.800 | 229,25 | 225,50 | 226,25 | 00:00:00 | | 2004-12-21 | 226,50 | 12.830.600 | 229,75 | 225,00 | 229,25 | 00:00:00 | | 2004-12-22 | 230,00 | 8.987.000 | 230,75 | 226,50 | 226,50 | 00:00:00 | | 2004-12-23 | 234,25 | 9.155.900 | 235,00 | 228,00 | 228,00 | 00:00:00 | | 2004-12-24 | 232,50 | 3.616.500 | 232,75 | 230,25 | 235,00 | 00:00:00 | | 2004-12-27 | 232,50 | 0 | 232,50 | 232,50 | 232,50 | 00:00:00 | | 2004-12-28 | 232,50 | 0 | 232,50 | 232,50 | 232,50 | 00:00:00 | | 2004-12-29 | 235,00 | 4.363.500 | 237,50 | 233,00 | 233,00 | 00:00:00 | | 2004-12-30 | 236,75 | 4.009.500 | 236,75 | 234,00 | 236,25 | 00:00:00 | | 2004-12-31 | 236,25 | 1.097.700 | 238,00 | 233,75 | 237,00 | 00:00:00 | | 2005-01-03 | 236,25 | 0 | 236,25 | 236,25 | 236,25 | 00:00:00 | | 2005-01-04 | 237,00 | 9.175.100 | 238,00 | 233,75 | 237,50 | 00:00:00 | | 2005-01-05 | 238,25 | 12.714.600 | 239,25 | 233,00 | 235,00 | 00:00:00 | | 2005-01-06 | 238,25 | 11.626.200 | 239,50 | 237,25 | 239,00 | 00:00:00 | | 2005-01-07 | 237,75 | 8.374.800 | 240,50 | 237,25 | 240,50 | 00:00:00 | | 2005-01-10 | 236,50 | 10.053.800 | 238,75 | 235,50 | 238,75 | 00:00:00 | | 2005-01-11 | 236,25 | 9.257.900 | 237,75 | 235,00 | 236,50 | 00:00:00 | | 2005-01-12 | 234,00 | 14.251.800 | 236,25 | 232,25 | 236,25 | 00:00:00 | | 2005-01-13 | 232,75 | 17.588.800 | 235,50 | 232,00 | 234,00 | 00:00:00 | | 2005-01-14 | 230,00 | 22.615.500 | 232,75 | 229,75 | 232,75 | 00:00:00 | | 2005-01-17 | 231,00 | 13.271.900 | 233,00 | 229,25 | 231,50 | 00:00:00 | | 2005-01-18 | 234,75 | 22.107.600 | 235,50 | 231,00 | 231,00 | 00:00:00 | | 2005-01-19 | 237,50 | 12.957.800 | 239,25 | 234,75 | 235,50 | 00:00:00 | | 2005-01-20 | 237,00 | 9.993.600 | 237,00 | 235,00 | 237,75 | 00:00:00 | | 2005-01-21 | 236,00 | 7.233.700 | 238,25 | 235,00 | 237,50 | 00:00:00 | | 2005-01-24 | 236,00 | 8.391.400 | 236,50 | 233,25 | 236,50 | 00:00:00 | | 2005-01-25 | 236,25 | 6.835.500 | 236,75 | 235,00 | 236,50 | 00:00:00 | | 2005-01-26 | 235,75 | 12.268.900 | 237,50 | 234,50 | 236,75 | 00:00:00 | | 2005-01-27 | 235,00 | 8.062.500 | 236,25 | 234,25 | 235,25 | 00:00:00 | | 2005-01-28 | 233,50 | 6.428.900 | 236,25 | 232,50 | 235,25 | 00:00:00 | | 2005-01-31 | 233,25 | 11.494.300 | 235,50 | 232,75 | 235,00 | 00:00:00 | | 2005-02-01 | 237,75 | 10.891.500 | 238,25 | 232,50 | 232,50 | 00:00:00 | | 2005-02-02 | 242,00 | 18.686.700 | 246,75 | 237,00 | 238,25 | 00:00:00 | | 2005-02-03 | 244,50 | 11.217.100 | 247,75 | 241,00 | 242,25 | 00:00:00 | | 2005-02-04 | 248,00 | 14.579.400 | 249,75 | 241,25 | 245,00 | 00:00:00 | | 2005-02-07 | 243,00 | 10.540.800 | 249,25 | 241,75 | 249,00 | 00:00:00 | | 2005-02-08 | 240,00 | 15.564.900 | 245,25 | 237,00 | 243,50 | 00:00:00 | | 2005-02-09 | 242,50 | 7.792.200 | 244,50 | 238,50 | 240,00 | 00:00:00 | | 2005-02-10 | 239,00 | 11.428.800 | 243,00 | 237,50 | 243,00 | 00:00:00 | | 2005-02-11 | 245,25 | 9.491.500 | 246,50 | 239,50 | 239,50 | 00:00:00 | | 2005-02-14 | 245,50 | 3.747.200 | 247,50 | 243,50 | 245,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
