|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-10 | 369,00 | 16.566.600 | 372,75 | 366,75 | 368,25 | 00:00:00 | | 2007-12-11 | 368,75 | 13.246.400 | 371,75 | 367,50 | 369,50 | 00:00:00 | | 2007-12-12 | 371,50 | 20.331.100 | 371,50 | 364,50 | 368,00 | 00:00:00 | | 2007-12-13 | 364,25 | 18.843.600 | 368,25 | 359,25 | 366,00 | 00:00:00 | | 2007-12-14 | 371,00 | 15.158.500 | 372,50 | 359,25 | 360,00 | 00:00:00 | | 2007-12-17 | 365,75 | 10.881.000 | 368,00 | 363,75 | 366,25 | 00:00:00 | | 2007-12-18 | 362,50 | 13.587.600 | 368,75 | 362,00 | 364,75 | 00:00:00 | | 2007-12-19 | 355,75 | 19.708.700 | 363,75 | 354,50 | 363,75 | 00:00:00 | | 2007-12-20 | 351,00 | 12.242.700 | 356,50 | 349,50 | 355,50 | 00:00:00 | | 2007-12-21 | 357,00 | 18.466.900 | 358,50 | 349,75 | 354,50 | 00:00:00 | | 2007-12-24 | 359,50 | 1.329.800 | 360,00 | 355,50 | 357,00 | 00:00:00 | | 2007-12-27 | 365,00 | 6.074.600 | 366,00 | 357,75 | 358,25 | 00:00:00 | | 2007-12-28 | 363,00 | 2.212.000 | 366,00 | 360,75 | 362,25 | 00:00:00 | | 2007-12-31 | 358,75 | 1.792.900 | 363,50 | 355,50 | 359,50 | 00:00:00 | | 2008-01-02 | 355,00 | 5.952.100 | 363,75 | 353,75 | 356,75 | 00:00:00 | | 2008-01-03 | 353,25 | 14.010.700 | 358,25 | 349,75 | 352,75 | 00:00:00 | | 2008-01-04 | 342,75 | 19.327.600 | 354,50 | 342,00 | 354,50 | 00:00:00 | | 2008-01-07 | 343,00 | 12.039.500 | 347,75 | 340,75 | 341,75 | 00:00:00 | | 2008-01-08 | 343,75 | 22.731.800 | 349,50 | 340,50 | 345,00 | 00:00:00 | | 2008-01-09 | 345,00 | 12.696.400 | 347,25 | 340,25 | 342,50 | 00:00:00 | | 2008-01-10 | 346,50 | 12.631.400 | 350,25 | 344,25 | 349,50 | 00:00:00 | | 2008-01-11 | 341,50 | 14.185.700 | 349,00 | 339,25 | 345,75 | 00:00:00 | | 2008-01-14 | 336,75 | 18.031.700 | 343,00 | 334,75 | 341,00 | 00:00:00 | | 2008-01-15 | 333,00 | 17.937.300 | 338,25 | 332,00 | 335,75 | 00:00:00 | | 2008-01-16 | 336,50 | 27.468.700 | 340,75 | 327,25 | 333,50 | 00:00:00 | | 2008-01-17 | 338,00 | 21.754.300 | 339,75 | 334,00 | 335,00 | 00:00:00 | | 2008-01-18 | 336,50 | 24.523.100 | 349,00 | 334,75 | 336,50 | 00:00:00 | | 2008-01-21 | 321,75 | 23.591.500 | 336,00 | 317,25 | 332,00 | 00:00:00 | | 2008-01-22 | 322,25 | 31.358.900 | 324,75 | 308,00 | 315,00 | 00:00:00 | | 2008-01-23 | 308,25 | 23.457.900 | 327,75 | 307,50 | 327,75 | 00:00:00 | | 2008-01-24 | 329,75 | 24.411.800 | 332,25 | 311,00 | 314,75 | 00:00:00 | | 2008-01-25 | 325,50 | 15.180.300 | 338,75 | 322,00 | 338,75 | 00:00:00 | | 2008-01-28 | 321,50 | 11.916.700 | 325,25 | 317,00 | 323,25 | 00:00:00 | | 2008-01-29 | 326,00 | 14.205.900 | 328,50 | 319,25 | 324,50 | 00:00:00 | | 2008-01-30 | 320,75 | 11.647.800 | 325,50 | 317,25 | 325,50 | 00:00:00 | | 2008-01-31 | 331,75 | 17.915.500 | 334,25 | 315,75 | 320,50 | 00:00:00 | | 2008-02-01 | 336,25 | 14.711.200 | 337,50 | 328,75 | 334,00 | 00:00:00 | | 2008-02-04 | 338,25 | 8.553.300 | 340,00 | 334,50 | 339,00 | 00:00:00 | | 2008-02-05 | 331,00 | 14.971.500 | 340,00 | 329,00 | 336,00 | 00:00:00 | | 2008-02-06 | 334,75 | 16.399.900 | 337,25 | 327,25 | 328,50 | 00:00:00 | | 2008-02-07 | 326,75 | 20.243.400 | 336,50 | 326,00 | 335,00 | 00:00:00 | | 2008-02-08 | 325,25 | 13.971.200 | 329,75 | 321,25 | 329,75 | 00:00:00 | | 2008-02-11 | 322,00 | 9.751.700 | 327,50 | 320,75 | 323,00 | 00:00:00 | | 2008-02-12 | 329,75 | 13.849.400 | 329,75 | 321,25 | 325,00 | 00:00:00 | | 2008-02-13 | 334,25 | 17.831.500 | 337,50 | 325,50 | 326,00 | 00:00:00 | | 2008-02-14 | 334,25 | 9.899.100 | 338,25 | 332,50 | 335,00 | 00:00:00 | | 2008-02-15 | 328,00 | 12.085.900 | 338,50 | 325,50 | 334,00 | 00:00:00 | | 2008-02-18 | 336,50 | 9.103.500 | 337,75 | 328,25 | 329,75 | 00:00:00 | | 2008-02-19 | 333,50 | 13.246.700 | 338,25 | 329,25 | 335,75 | 00:00:00 | | 2008-02-20 | 326,75 | 17.363.400 | 332,00 | 322,00 | 328,75 | 00:00:00 | | 2008-02-21 | 314,00 | 29.839.400 | 330,25 | 312,25 | 327,75 | 00:00:00 | | 2008-02-22 | 324,50 | 29.672.200 | 327,25 | 306,00 | 310,00 | 00:00:00 | | 2008-02-25 | 328,50 | 16.793.000 | 334,50 | 324,00 | 326,00 | 00:00:00 | | 2008-02-26 | 323,00 | 18.500.700 | 329,25 | 318,00 | 328,25 | 00:00:00 | | 2008-02-27 | 323,50 | 13.802.100 | 324,50 | 319,25 | 324,50 | 00:00:00 | | 2008-02-28 | 323,25 | 17.546.000 | 327,25 | 318,00 | 322,50 | 00:00:00 | | 2008-02-29 | 323,00 | 15.307.200 | 326,00 | 320,75 | 322,00 | 00:00:00 | | 2008-03-03 | 314,50 | 19.443.000 | 319,25 | 313,00 | 318,00 | 00:00:00 | | 2008-03-04 | 318,00 | 19.632.300 | 319,75 | 312,00 | 314,25 | 00:00:00 | | 2008-03-05 | 318,50 | 22.053.100 | 323,00 | 315,50 | 323,00 | 00:00:00 | | 2008-03-06 | 322,50 | 24.070.400 | 329,00 | 318,00 | 320,00 | 00:00:00 | | 2008-03-07 | 316,25 | 21.260.200 | 324,75 | 314,75 | 317,25 | 00:00:00 | | 2008-03-10 | 311,50 | 20.054.500 | 316,50 | 310,50 | 314,25 | 00:00:00 | | 2008-03-11 | 310,50 | 24.599.900 | 313,50 | 309,00 | 311,25 | 00:00:00 | | 2008-03-12 | 311,50 | 16.555.600 | 314,75 | 309,00 | 313,25 | 00:00:00 | | 2008-03-13 | 307,00 | 18.306.000 | 312,25 | 305,00 | 307,00 | 00:00:00 | | 2008-03-14 | 305,25 | 16.655.500 | 308,75 | 303,25 | 306,50 | 00:00:00 | | 2008-03-18 | 306,75 | 19.158.800 | 308,25 | 300,75 | 302,50 | 00:00:00 | | 2008-03-19 | 297,25 | 25.385.700 | 309,25 | 296,00 | 309,25 | 00:00:00 | | 2008-03-20 | 297,00 | 22.897.600 | 301,50 | 295,00 | 295,00 | 00:00:00 | | 2008-03-25 | 302,00 | 21.859.600 | 305,75 | 299,50 | 303,00 | 00:00:00 | | 2008-03-26 | 301,75 | 13.465.600 | 305,25 | 299,00 | 301,50 | 00:00:00 | | 2008-03-27 | 301,75 | 18.094.300 | 304,50 | 299,75 | 301,75 | 00:00:00 | | 2008-03-28 | 301,50 | 10.381.800 | 305,25 | 299,50 | 303,75 | 00:00:00 | | 2008-03-31 | 298,25 | 18.294.700 | 302,75 | 295,75 | 300,75 | 00:00:00 | | 2008-04-01 | 304,25 | 17.633.400 | 307,00 | 296,75 | 296,75 | 00:00:00 | | 2008-04-02 | 306,25 | 13.452.500 | 307,75 | 301,00 | 304,00 | 00:00:00 | | 2008-04-03 | 304,50 | 15.104.500 | 309,00 | 303,50 | 308,00 | 00:00:00 | | 2008-04-04 | 303,50 | 13.620.900 | 308,00 | 302,50 | 306,50 | 00:00:00 | | 2008-04-07 | 315,75 | 20.911.500 | 318,25 | 305,00 | 307,00 | 00:00:00 | | 2008-04-08 | 316,25 | 13.845.500 | 318,50 | 312,50 | 314,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
