|
 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 | | 2008-08-01 | 297,00 | 20.084.300 | 308,75 | 293,00 | 307,75 | 00:00:00 | | 2008-08-04 | 297,25 | 19.007.200 | 305,00 | 291,75 | 296,00 | 00:00:00 | | 2008-08-05 | 299,50 | 8.941.300 | 303,25 | 297,50 | 297,75 | 00:00:00 | | 2008-08-06 | 303,00 | 16.669.800 | 303,25 | 296,50 | 300,75 | 00:00:00 | | 2008-08-07 | 306,00 | 11.491.000 | 308,00 | 300,00 | 300,00 | 00:00:00 | | 2008-08-08 | 310,75 | 8.552.000 | 313,00 | 302,75 | 302,75 | 00:00:00 | | 2008-08-11 | 315,25 | 10.808.600 | 317,25 | 309,75 | 310,25 | 00:00:00 | | 2008-08-12 | 316,50 | 10.460.100 | 318,00 | 313,50 | 314,00 | 00:00:00 | | 2008-08-13 | 314,25 | 10.707.000 | 319,00 | 309,00 | 316,50 | 00:00:00 | | 2008-08-14 | 308,50 | 10.030.500 | 315,25 | 307,25 | 314,50 | 00:00:00 | | 2008-08-15 | 307,00 | 9.611.400 | 311,50 | 304,00 | 310,00 | 00:00:00 | | 2008-08-18 | 306,00 | 8.075.600 | 308,25 | 301,75 | 306,75 | 00:00:00 | | 2008-08-19 | 302,00 | 7.054.100 | 306,50 | 301,75 | 304,25 | 00:00:00 | | 2008-08-20 | 304,25 | 10.991.400 | 308,50 | 301,25 | 303,50 | 00:00:00 | | 2008-08-21 | 307,75 | 7.946.900 | 308,50 | 299,50 | 302,75 | 00:00:00 | | 2008-08-22 | 313,50 | 8.081.000 | 313,50 | 306,25 | 309,50 | 00:00:00 | | 2008-08-26 | 314,25 | 8.805.100 | 316,50 | 306,50 | 310,75 | 00:00:00 | | 2008-08-27 | 319,00 | 12.021.000 | 320,50 | 313,50 | 318,25 | 00:00:00 | | 2008-08-28 | 324,75 | 11.475.300 | 326,75 | 315,25 | 317,75 | 00:00:00 | | 2008-08-29 | 327,25 | 15.580.700 | 329,75 | 324,75 | 326,50 | 00:00:00 | | 2008-09-01 | 328,00 | 7.657.800 | 330,75 | 323,00 | 325,25 | 00:00:00 | | 2008-09-02 | 330,75 | 9.170.500 | 334,25 | 327,75 | 329,00 | 00:00:00 | | 2008-09-03 | 322,75 | 9.890.500 | 330,25 | 321,00 | 328,75 | 00:00:00 | | 2008-09-04 | 315,00 | 7.233.900 | 328,00 | 314,50 | 322,00 | 00:00:00 | | 2008-09-05 | 316,00 | 12.922.600 | 318,25 | 309,25 | 311,00 | 00:00:00 | | 2008-09-08 | 324,75 | 6.172.200 | 331,00 | 318,75 | 324,75 | 00:00:00 | | 2008-09-09 | 324,00 | 19.941.900 | 332,25 | 322,50 | 329,25 | 00:00:00 | | 2008-09-10 | 320,00 | 13.074.900 | 326,50 | 314,75 | 323,00 | 00:00:00 | | 2008-09-11 | 315,25 | 14.319.400 | 323,00 | 310,50 | 321,00 | 00:00:00 | | 2008-09-12 | 317,75 | 9.848.100 | 321,25 | 314,50 | 319,25 | 00:00:00 | | 2008-09-15 | 322,00 | 14.727.000 | 325,50 | 308,75 | 318,75 | 00:00:00 | | 2008-09-16 | 332,00 | 41.694.600 | 344,00 | 312,75 | 312,75 | 00:00:00 | | 2008-09-17 | 325,50 | 17.876.100 | 331,75 | 322,75 | 325,50 | 00:00:00 | | 2008-09-18 | 319,50 | 25.346.200 | 329,50 | 316,00 | 329,50 | 00:00:00 | | 2008-09-19 | 328,75 | 15.382.000 | 339,50 | 310,00 | 313,25 | 00:00:00 | | 2008-09-22 | 326,00 | 9.375.100 | 338,50 | 323,75 | 338,50 | 00:00:00 | | 2008-09-23 | 330,50 | 11.042.900 | 332,50 | 324,00 | 332,50 | 00:00:00 | | 2008-09-24 | 331,00 | 32.365.300 | 343,00 | 322,50 | 337,00 | 00:00:00 | | 2008-09-25 | 321,75 | 15.790.300 | 332,75 | 319,00 | 332,75 | 00:00:00 | | 2008-09-26 | 326,75 | 13.228.400 | 328,75 | 318,50 | 320,00 | 00:00:00 | | 2008-09-29 | 319,00 | 13.113.900 | 326,25 | 317,50 | 323,00 | 00:00:00 | | 2008-09-30 | 314,00 | 16.110.700 | 318,00 | 307,25 | 307,75 | 00:00:00 | | 2008-10-01 | 314,00 | 18.279.200 | 319,75 | 310,00 | 315,75 | 00:00:00 | | 2008-10-02 | 321,00 | 10.385.300 | 323,50 | 313,00 | 315,00 | 00:00:00 | | 2008-10-03 | 315,25 | 12.944.000 | 322,75 | 312,75 | 320,50 | 00:00:00 | | 2008-10-06 | 298,75 | 8.145.700 | 316,50 | 297,00 | 312,00 | 00:00:00 | | 2008-10-07 | 302,75 | 11.341.800 | 308,75 | 296,50 | 301,00 | 00:00:00 | | 2008-10-08 | 289,75 | 21.007.900 | 310,00 | 287,25 | 299,75 | 00:00:00 | | 2008-10-09 | 281,25 | 19.442.900 | 298,25 | 276,75 | 293,25 | 00:00:00 | | 2008-10-10 | 265,00 | 27.412.500 | 290,00 | 255,00 | 264,00 | 00:00:00 | | 2008-10-13 | 287,00 | 30.737.300 | 288,00 | 267,75 | 269,25 | 00:00:00 | | 2008-10-14 | 290,25 | 19.888.800 | 306,50 | 277,25 | 294,25 | 00:00:00 | | 2008-10-15 | 282,25 | 25.839.100 | 294,00 | 281,50 | 291,75 | 00:00:00 | | 2008-10-16 | 285,75 | 19.940.800 | 290,50 | 270,00 | 279,75 | 00:00:00 | | 2008-10-17 | 306,00 | 42.880.600 | 306,50 | 290,25 | 298,00 | 00:00:00 | | 2008-10-20 | 312,75 | 28.016.600 | 320,00 | 298,00 | 307,00 | 00:00:00 | | 2008-10-21 | 307,00 | 16.514.400 | 321,25 | 304,25 | 319,00 | 00:00:00 | | 2008-10-22 | 304,25 | 18.795.900 | 314,50 | 300,00 | 300,00 | 00:00:00 | | 2008-10-23 | 312,00 | 22.250.500 | 314,75 | 301,25 | 306,75 | 00:00:00 | | 2008-10-24 | 307,50 | 29.693.800 | 310,25 | 296,00 | 308,00 | 00:00:00 | | 2008-10-27 | 299,50 | 16.487.500 | 303,25 | 293,50 | 302,75 | 00:00:00 | | 2008-10-28 | 292,25 | 19.613.900 | 304,00 | 289,25 | 304,00 | 00:00:00 | | 2008-10-29 | 303,00 | 21.486.400 | 305,50 | 294,00 | 302,50 | 00:00:00 | | 2008-10-30 | 306,25 | 13.680.400 | 309,50 | 297,75 | 308,00 | 00:00:00 | | 2008-10-31 | 304,50 | 36.866.000 | 308,25 | 276,75 | 285,00 | 00:00:00 | | 2008-11-03 | 303,25 | 22.603.100 | 307,25 | 291,00 | 307,25 | 00:00:00 | | 2008-11-04 | 321,00 | 18.307.700 | 321,00 | 301,75 | 305,50 | 00:00:00 | | 2008-11-05 | 329,50 | 19.542.000 | 334,25 | 314,00 | 321,25 | 00:00:00 | | 2008-11-06 | 312,50 | 25.937.600 | 327,00 | 311,25 | 325,75 | 00:00:00 | | 2008-11-07 | 323,00 | 19.826.100 | 325,25 | 309,25 | 313,50 | 00:00:00 | | 2008-11-10 | 318,75 | 16.412.500 | 331,50 | 313,75 | 330,00 | 00:00:00 | | 2008-11-11 | 313,25 | 14.226.500 | 318,25 | 311,50 | 315,25 | 00:00:00 | | 2008-11-12 | 313,75 | 17.698.600 | 320,50 | 310,75 | 318,25 | 00:00:00 | | 2008-11-13 | 307,00 | 16.674.600 | 314,75 | 302,50 | 310,50 | 00:00:00 | | 2008-11-14 | 307,75 | 16.301.000 | 316,50 | 302,75 | 314,25 | 00:00:00 | | 2008-11-17 | 301,00 | 21.665.600 | 310,00 | 290,00 | 305,75 | 00:00:00 | | 2008-11-18 | 306,50 | 13.122.600 | 307,50 | 298,25 | 301,75 | 00:00:00 | | 2008-11-19 | 295,75 | 11.456.800 | 309,00 | 295,00 | 308,25 | 00:00:00 | | 2008-11-20 | 285,75 | 13.200.000 | 293,50 | 282,75 | 287,50 | 00:00:00 | | 2008-11-21 | 267,75 | 26.032.300 | 285,75 | 265,50 | 285,00 | 00:00:00 | | 2008-11-24 | 274,00 | 38.074.600 | 274,00 | 234,75 | 235,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
