|
 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 | | 2008-04-08 | 316,25 | 13.845.500 | 318,50 | 312,50 | 314,00 | 00:00:00 | | 2008-04-09 | 311,75 | 11.850.600 | 316,75 | 311,00 | 315,25 | 00:00:00 | | 2008-04-10 | 313,25 | 13.563.800 | 315,00 | 310,25 | 310,75 | 00:00:00 | | 2008-04-11 | 312,75 | 11.807.700 | 317,75 | 311,25 | 314,75 | 00:00:00 | | 2008-04-14 | 303,25 | 52.979.500 | 311,75 | 302,50 | 311,00 | 00:00:00 | | 2008-04-15 | 303,00 | 11.016.500 | 308,00 | 302,00 | 304,00 | 00:00:00 | | 2008-04-16 | 307,00 | 9.141.500 | 307,50 | 302,00 | 307,50 | 00:00:00 | | 2008-04-17 | 310,50 | 13.407.100 | 312,50 | 306,50 | 309,25 | 00:00:00 | | 2008-04-18 | 307,25 | 15.547.100 | 313,25 | 305,50 | 312,75 | 00:00:00 | | 2008-04-21 | 300,50 | 15.431.700 | 307,25 | 299,25 | 306,50 | 00:00:00 | | 2008-04-22 | 305,00 | 21.609.100 | 308,00 | 298,25 | 299,50 | 00:00:00 | | 2008-04-23 | 293,25 | 30.486.200 | 298,75 | 289,00 | 295,50 | 00:00:00 | | 2008-04-24 | 295,50 | 17.603.100 | 296,50 | 289,75 | 293,25 | 00:00:00 | | 2008-04-25 | 299,00 | 12.499.600 | 300,25 | 294,25 | 297,00 | 00:00:00 | | 2008-04-28 | 298,75 | 9.560.300 | 299,75 | 297,00 | 298,25 | 00:00:00 | | 2008-04-29 | 296,25 | 15.446.000 | 299,25 | 294,50 | 299,25 | 00:00:00 | | 2008-04-30 | 294,00 | 10.693.300 | 296,50 | 291,50 | 296,00 | 00:00:00 | | 2008-05-01 | 295,25 | 8.080.300 | 296,00 | 288,75 | 293,00 | 00:00:00 | | 2008-05-02 | 301,00 | 25.995.300 | 305,25 | 295,25 | 296,50 | 00:00:00 | | 2008-05-06 | 298,00 | 44.339.700 | 301,75 | 295,50 | 301,50 | 00:00:00 | | 2008-05-07 | 293,50 | 14.695.700 | 297,50 | 290,75 | 296,75 | 00:00:00 | | 2008-05-08 | 292,75 | 56.699.500 | 293,50 | 289,75 | 290,75 | 00:00:00 | | 2008-05-09 | 287,50 | 13.569.900 | 291,00 | 284,50 | 291,00 | 00:00:00 | | 2008-05-12 | 295,25 | 17.410.900 | 297,50 | 281,75 | 284,75 | 00:00:00 | | 2008-05-13 | 293,50 | 13.138.100 | 296,25 | 288,50 | 296,25 | 00:00:00 | | 2008-05-14 | 290,00 | 17.855.900 | 296,75 | 289,00 | 294,50 | 00:00:00 | | 2008-05-15 | 292,75 | 12.692.000 | 293,75 | 288,50 | 289,00 | 00:00:00 | | 2008-05-16 | 291,00 | 11.756.100 | 296,25 | 286,00 | 292,50 | 00:00:00 | | 2008-05-19 | 297,75 | 7.437.500 | 298,00 | 290,00 | 290,25 | 00:00:00 | | 2008-05-20 | 296,50 | 11.713.100 | 298,75 | 293,75 | 296,50 | 00:00:00 | | 2008-05-21 | 294,75 | 13.233.900 | 298,25 | 293,00 | 297,50 | 00:00:00 | | 2008-05-22 | 290,25 | 16.706.300 | 293,25 | 288,75 | 291,75 | 00:00:00 | | 2008-05-23 | 288,00 | 9.806.300 | 290,75 | 287,25 | 289,50 | 00:00:00 | | 2008-05-27 | 290,00 | 12.277.700 | 292,50 | 287,25 | 290,25 | 00:00:00 | | 2008-05-28 | 293,75 | 10.333.400 | 296,25 | 288,25 | 290,50 | 00:00:00 | | 2008-05-29 | 297,00 | 10.741.300 | 297,50 | 293,25 | 294,50 | 00:00:00 | | 2008-05-30 | 293,75 | 18.822.800 | 300,50 | 292,00 | 298,75 | 00:00:00 | | 2008-06-02 | 293,25 | 10.487.700 | 296,50 | 288,50 | 296,50 | 00:00:00 | | 2008-06-03 | 297,00 | 11.142.800 | 298,00 | 292,50 | 294,25 | 00:00:00 | | 2008-06-04 | 297,00 | 12.738.000 | 298,25 | 293,50 | 298,25 | 00:00:00 | | 2008-06-05 | 304,00 | 17.589.400 | 304,25 | 297,00 | 297,75 | 00:00:00 | | 2008-06-06 | 300,25 | 19.968.900 | 310,00 | 297,75 | 305,00 | 00:00:00 | | 2008-06-10 | 296,25 | 8.587.000 | 298,50 | 294,50 | 297,25 | 00:00:00 | | 2008-06-11 | 305,00 | 23.673.200 | 306,75 | 297,75 | 298,25 | 00:00:00 | | 2008-06-12 | 303,25 | 19.842.600 | 306,75 | 300,00 | 304,50 | 00:00:00 | | 2008-06-13 | 305,00 | 11.351.400 | 305,75 | 297,75 | 301,00 | 00:00:00 | | 2008-06-16 | 305,75 | 12.349.000 | 307,75 | 303,50 | 307,00 | 00:00:00 | | 2008-06-17 | 304,50 | 9.126.100 | 306,75 | 304,25 | 306,00 | 00:00:00 | | 2008-06-18 | 305,75 | 12.924.100 | 307,75 | 299,50 | 304,00 | 00:00:00 | | 2008-06-19 | 312,00 | 20.475.400 | 316,50 | 303,25 | 303,25 | 00:00:00 | | 2008-06-20 | 309,00 | 17.442.200 | 314,50 | 308,00 | 311,75 | 00:00:00 | | 2008-06-23 | 316,25 | 15.810.500 | 320,50 | 307,50 | 310,00 | 00:00:00 | | 2008-06-24 | 309,25 | 12.258.300 | 318,25 | 305,25 | 315,25 | 00:00:00 | | 2008-06-25 | 312,75 | 11.702.400 | 314,75 | 307,50 | 309,75 | 00:00:00 | | 2008-06-26 | 300,00 | 17.191.800 | 311,75 | 299,75 | 311,75 | 00:00:00 | | 2008-06-27 | 302,50 | 10.696.300 | 305,00 | 298,75 | 300,00 | 00:00:00 | | 2008-06-30 | 310,25 | 12.743.200 | 310,25 | 300,75 | 303,00 | 00:00:00 | | 2008-07-01 | 300,50 | 15.645.500 | 312,00 | 299,00 | 309,25 | 00:00:00 | | 2008-07-02 | 300,00 | 13.305.300 | 306,00 | 300,00 | 300,00 | 00:00:00 | | 2008-07-03 | 299,00 | 17.259.000 | 300,50 | 291,50 | 296,25 | 00:00:00 | | 2008-07-04 | 296,00 | 7.875.700 | 299,00 | 295,00 | 299,00 | 00:00:00 | | 2008-07-07 | 304,75 | 10.288.300 | 304,75 | 296,00 | 297,75 | 00:00:00 | | 2008-07-08 | 311,75 | 18.317.800 | 311,75 | 297,00 | 298,50 | 00:00:00 | | 2008-07-09 | 314,50 | 13.103.700 | 316,75 | 309,25 | 315,50 | 00:00:00 | | 2008-07-10 | 299,00 | 22.292.500 | 309,00 | 298,00 | 308,00 | 00:00:00 | | 2008-07-11 | 285,50 | 21.653.400 | 301,25 | 283,75 | 299,75 | 00:00:00 | | 2008-07-14 | 287,50 | 15.324.400 | 293,25 | 286,25 | 287,75 | 00:00:00 | | 2008-07-15 | 287,75 | 15.550.600 | 289,00 | 284,00 | 286,25 | 00:00:00 | | 2008-07-16 | 295,25 | 18.283.500 | 296,25 | 287,75 | 288,00 | 00:00:00 | | 2008-07-17 | 291,75 | 16.908.300 | 299,00 | 289,25 | 298,00 | 00:00:00 | | 2008-07-18 | 292,75 | 13.798.800 | 295,75 | 287,25 | 290,25 | 00:00:00 | | 2008-07-21 | 294,00 | 13.336.200 | 295,75 | 288,25 | 293,25 | 00:00:00 | | 2008-07-22 | 303,25 | 17.987.100 | 304,50 | 290,75 | 293,75 | 00:00:00 | | 2008-07-23 | 310,00 | 16.130.300 | 312,25 | 303,25 | 303,25 | 00:00:00 | | 2008-07-24 | 308,25 | 13.325.200 | 311,00 | 304,25 | 310,00 | 00:00:00 | | 2008-07-25 | 308,25 | 11.650.300 | 313,00 | 305,00 | 306,75 | 00:00:00 | | 2008-07-28 | 305,00 | 10.099.600 | 308,75 | 303,75 | 308,25 | 00:00:00 | | 2008-07-29 | 309,75 | 14.633.000 | 312,00 | 301,75 | 303,50 | 00:00:00 | | 2008-07-30 | 318,00 | 15.009.700 | 320,75 | 308,00 | 311,25 | 00:00:00 | | 2008-07-31 | 314,75 | 24.288.400 | 326,75 | 311,25 | 321,50 | 00:00:00 | | 2008-08-01 | 297,00 | 20.084.300 | 308,75 | 293,00 | 307,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
