|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-17 | 362,50 | 42.962.600 | 364,50 | 349,25 | 360,00 | 00:00:00 | | 2007-08-20 | 365,25 | 21.273.500 | 367,75 | 360,00 | 362,50 | 00:00:00 | | 2007-08-21 | 368,75 | 27.685.600 | 370,25 | 360,75 | 365,25 | 00:00:00 | | 2007-08-22 | 371,75 | 50.207.100 | 376,25 | 368,75 | 372,00 | 00:00:00 | | 2007-08-23 | 370,75 | 20.546.600 | 375,50 | 369,25 | 373,25 | 00:00:00 | | 2007-08-24 | 374,25 | 10.624.400 | 374,50 | 370,75 | 370,75 | 00:00:00 | | 2007-08-28 | 372,25 | 15.901.300 | 379,00 | 371,50 | 376,75 | 00:00:00 | | 2007-08-29 | 375,50 | 34.358.900 | 376,00 | 368,75 | 370,00 | 00:00:00 | | 2007-08-30 | 381,00 | 25.349.300 | 382,25 | 374,75 | 378,50 | 00:00:00 | | 2007-08-31 | 385,50 | 20.135.300 | 386,00 | 379,50 | 384,00 | 00:00:00 | | 2007-09-03 | 383,25 | 11.443.500 | 387,00 | 382,00 | 387,00 | 00:00:00 | | 2007-09-04 | 386,75 | 20.774.700 | 388,00 | 379,75 | 381,75 | 00:00:00 | | 2007-09-05 | 381,00 | 17.616.800 | 387,50 | 379,25 | 387,50 | 00:00:00 | | 2007-09-06 | 382,75 | 15.747.300 | 385,00 | 378,75 | 385,00 | 00:00:00 | | 2007-09-07 | 372,00 | 35.944.300 | 383,75 | 370,25 | 381,25 | 00:00:00 | | 2007-09-10 | 369,75 | 12.409.900 | 376,50 | 368,50 | 373,50 | 00:00:00 | | 2007-09-11 | 377,50 | 25.512.800 | 377,50 | 369,25 | 372,00 | 00:00:00 | | 2007-09-12 | 374,75 | 7.910.200 | 377,50 | 373,25 | 377,00 | 00:00:00 | | 2007-09-13 | 377,75 | 18.168.600 | 378,75 | 372,00 | 375,75 | 00:00:00 | | 2007-09-14 | 376,25 | 12.463.800 | 380,25 | 373,75 | 375,00 | 00:00:00 | | 2007-09-17 | 370,00 | 13.372.200 | 376,50 | 369,75 | 376,50 | 00:00:00 | | 2007-09-18 | 379,50 | 19.778.200 | 382,00 | 367,00 | 367,50 | 00:00:00 | | 2007-09-19 | 385,75 | 20.503.500 | 388,75 | 379,50 | 385,00 | 00:00:00 | | 2007-09-20 | 386,25 | 12.179.500 | 387,00 | 380,75 | 384,00 | 00:00:00 | | 2007-09-21 | 384,75 | 27.718.400 | 389,00 | 383,50 | 383,50 | 00:00:00 | | 2007-09-24 | 383,50 | 6.572.200 | 387,00 | 382,50 | 385,75 | 00:00:00 | | 2007-09-25 | 378,75 | 22.097.200 | 387,50 | 377,25 | 383,00 | 00:00:00 | | 2007-09-26 | 378,75 | 13.814.800 | 383,00 | 375,00 | 376,25 | 00:00:00 | | 2007-09-27 | 380,75 | 14.398.500 | 384,00 | 379,50 | 383,75 | 00:00:00 | | 2007-09-28 | 380,50 | 15.134.500 | 382,50 | 374,75 | 380,00 | 00:00:00 | | 2007-10-01 | 388,75 | 16.775.500 | 388,75 | 376,00 | 377,00 | 00:00:00 | | 2007-10-02 | 381,25 | 13.936.500 | 391,75 | 380,50 | 390,00 | 00:00:00 | | 2007-10-03 | 387,00 | 13.289.100 | 387,50 | 381,25 | 381,25 | 00:00:00 | | 2007-10-04 | 388,75 | 25.209.900 | 390,00 | 383,50 | 385,50 | 00:00:00 | | 2007-10-05 | 392,75 | 17.599.300 | 392,75 | 386,25 | 389,00 | 00:00:00 | | 2007-10-08 | 386,00 | 12.168.500 | 396,50 | 385,25 | 392,00 | 00:00:00 | | 2007-10-09 | 396,25 | 18.086.200 | 396,75 | 382,25 | 385,00 | 00:00:00 | | 2007-10-10 | 395,25 | 10.788.400 | 397,50 | 390,25 | 397,50 | 00:00:00 | | 2007-10-11 | 389,50 | 20.992.600 | 396,50 | 388,75 | 396,50 | 00:00:00 | | 2007-10-12 | 383,00 | 18.787.800 | 388,50 | 380,75 | 387,00 | 00:00:00 | | 2007-10-15 | 376,75 | 24.162.800 | 384,00 | 375,75 | 382,00 | 00:00:00 | | 2007-10-16 | 367,50 | 32.901.000 | 377,25 | 367,25 | 377,00 | 00:00:00 | | 2007-10-17 | 371,25 | 30.712.900 | 372,00 | 365,00 | 366,75 | 00:00:00 | | 2007-10-18 | 372,75 | 14.003.300 | 375,50 | 369,00 | 372,25 | 00:00:00 | | 2007-10-19 | 368,75 | 13.497.800 | 373,25 | 367,25 | 370,75 | 00:00:00 | | 2007-10-22 | 369,75 | 18.361.000 | 371,50 | 354,00 | 357,00 | 00:00:00 | | 2007-10-23 | 379,00 | 18.358.500 | 380,50 | 368,75 | 372,75 | 00:00:00 | | 2007-10-24 | 377,25 | 15.002.000 | 383,00 | 374,00 | 378,25 | 00:00:00 | | 2007-10-25 | 372,50 | 24.615.700 | 379,00 | 372,25 | 378,25 | 00:00:00 | | 2007-10-26 | 364,25 | 28.555.400 | 374,25 | 362,00 | 371,75 | 00:00:00 | | 2007-10-29 | 359,50 | 25.964.400 | 368,75 | 358,50 | 368,25 | 00:00:00 | | 2007-10-30 | 366,50 | 16.032.700 | 367,25 | 359,50 | 359,50 | 00:00:00 | | 2007-10-31 | 368,75 | 27.333.800 | 374,25 | 365,25 | 369,00 | 00:00:00 | | 2007-11-01 | 363,75 | 12.278.900 | 371,25 | 359,75 | 367,50 | 00:00:00 | | 2007-11-02 | 362,00 | 12.623.000 | 365,00 | 358,25 | 362,25 | 00:00:00 | | 2007-11-05 | 364,25 | 12.397.600 | 366,75 | 358,25 | 358,25 | 00:00:00 | | 2007-11-06 | 362,25 | 13.606.400 | 368,75 | 359,75 | 367,25 | 00:00:00 | | 2007-11-07 | 355,50 | 19.584.000 | 363,00 | 352,00 | 363,00 | 00:00:00 | | 2007-11-08 | 360,50 | 17.373.200 | 362,00 | 351,25 | 355,00 | 00:00:00 | | 2007-11-09 | 355,25 | 12.637.100 | 362,75 | 353,25 | 361,00 | 00:00:00 | | 2007-11-12 | 360,75 | 13.272.200 | 361,00 | 351,00 | 355,00 | 00:00:00 | | 2007-11-13 | 349,50 | 19.526.900 | 360,50 | 347,25 | 356,75 | 00:00:00 | | 2007-11-14 | 349,75 | 21.610.400 | 351,75 | 342,50 | 351,75 | 00:00:00 | | 2007-11-15 | 349,00 | 18.365.800 | 353,50 | 348,25 | 348,75 | 00:00:00 | | 2007-11-16 | 356,00 | 21.982.600 | 358,00 | 347,25 | 349,00 | 00:00:00 | | 2007-11-19 | 350,50 | 17.782.900 | 356,25 | 347,50 | 356,00 | 00:00:00 | | 2007-11-20 | 353,25 | 19.693.700 | 357,00 | 350,25 | 351,50 | 00:00:00 | | 2007-11-21 | 336,25 | 23.538.300 | 350,50 | 336,25 | 349,25 | 00:00:00 | | 2007-11-22 | 355,50 | 16.938.800 | 355,50 | 338,25 | 341,00 | 00:00:00 | | 2007-11-23 | 347,75 | 18.955.800 | 360,25 | 342,25 | 357,00 | 00:00:00 | | 2007-11-26 | 345,75 | 16.283.500 | 351,00 | 345,00 | 350,00 | 00:00:00 | | 2007-11-27 | 350,50 | 16.823.100 | 352,75 | 343,75 | 344,00 | 00:00:00 | | 2007-11-28 | 355,75 | 14.921.800 | 357,25 | 346,50 | 352,50 | 00:00:00 | | 2007-11-29 | 359,50 | 14.249.700 | 360,25 | 353,75 | 360,25 | 00:00:00 | | 2007-11-30 | 364,00 | 15.040.300 | 364,75 | 356,75 | 359,75 | 00:00:00 | | 2007-12-03 | 366,50 | 12.664.600 | 367,50 | 360,50 | 365,25 | 00:00:00 | | 2007-12-04 | 363,25 | 14.658.900 | 367,50 | 362,75 | 367,50 | 00:00:00 | | 2007-12-05 | 369,00 | 15.898.500 | 369,00 | 363,75 | 364,75 | 00:00:00 | | 2007-12-06 | 371,25 | 12.339.500 | 375,00 | 365,00 | 370,50 | 00:00:00 | | 2007-12-07 | 369,25 | 15.178.700 | 375,00 | 368,25 | 373,50 | 00:00:00 | | 2007-12-10 | 369,00 | 16.566.600 | 372,75 | 366,75 | 368,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
