|
 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 | | 2009-03-19 | 236,25 | 20.117.900 | 249,25 | 235,25 | 248,00 | 00:00:00 | | 2009-03-20 | 248,00 | 26.793.700 | 249,50 | 234,25 | 237,00 | 00:00:00 | | 2009-03-23 | 243,00 | 17.822.700 | 253,50 | 237,75 | 251,00 | 00:00:00 | | 2009-03-24 | 236,75 | 15.877.300 | 245,75 | 236,50 | 244,50 | 00:00:00 | | 2009-03-25 | 235,00 | 34.416.100 | 240,00 | 233,75 | 237,00 | 00:00:00 | | 2009-03-26 | 224,75 | 20.247.800 | 236,25 | 223,50 | 235,25 | 00:00:00 | | 2009-03-27 | 227,25 | 18.110.700 | 233,00 | 225,50 | 227,00 | 00:00:00 | | 2009-03-30 | 221,00 | 21.106.200 | 229,50 | 221,00 | 227,50 | 00:00:00 | | 2009-03-31 | 227,75 | 21.314.100 | 228,75 | 222,25 | 224,00 | 00:00:00 | | 2009-04-01 | 230,75 | 12.161.600 | 232,50 | 226,00 | 226,75 | 00:00:00 | | 2009-04-02 | 227,50 | 28.452.000 | 234,25 | 223,50 | 231,00 | 00:00:00 | | 2009-04-03 | 221,75 | 21.693.600 | 230,75 | 220,50 | 228,50 | 00:00:00 | | 2009-04-06 | 232,00 | 15.104.800 | 234,50 | 224,50 | 224,50 | 00:00:00 | | 2009-04-07 | 229,50 | 17.119.400 | 239,75 | 228,75 | 231,50 | 00:00:00 | | 2009-04-08 | 229,25 | 15.773.400 | 230,50 | 225,50 | 230,00 | 00:00:00 | | 2009-04-09 | 228,50 | 15.025.900 | 234,25 | 227,75 | 229,50 | 00:00:00 | | 2009-04-14 | 227,00 | 11.707.300 | 231,00 | 226,25 | 229,75 | 00:00:00 | | 2009-04-15 | 236,25 | 19.942.400 | 236,25 | 227,50 | 227,50 | 00:00:00 | | 2009-04-16 | 239,00 | 17.902.700 | 239,50 | 234,25 | 235,50 | 00:00:00 | | 2009-04-17 | 240,00 | 19.441.200 | 241,00 | 236,50 | 238,75 | 00:00:00 | | 2009-04-20 | 243,50 | 6.108.600 | 245,50 | 237,25 | 238,00 | 00:00:00 | | 2009-04-21 | 246,00 | 7.677.200 | 248,25 | 240,25 | 243,25 | 00:00:00 | | 2009-04-22 | 235,00 | 9.481.700 | 238,50 | 231,00 | 238,50 | 00:00:00 | | 2009-04-23 | 231,00 | 4.028.700 | 236,00 | 231,00 | 234,25 | 00:00:00 | | 2009-04-24 | 233,50 | 4.872.500 | 237,75 | 230,50 | 230,50 | 00:00:00 | | 2009-04-27 | 239,00 | 18.448.300 | 241,75 | 231,25 | 232,25 | 00:00:00 | | 2009-04-28 | 225,00 | 5.177.200 | 232,75 | 224,50 | 231,00 | 00:00:00 | | 2009-04-29 | 228,25 | 4.237.200 | 229,50 | 223,00 | 226,75 | 00:00:00 | | 2009-04-30 | 227,00 | 3.156.000 | 230,25 | 226,00 | 228,75 | 00:00:00 | | 2009-05-01 | 227,00 | 1.676.900 | 230,00 | 225,75 | 225,75 | 00:00:00 | | 2009-05-05 | 227,00 | 5.907.300 | 230,50 | 225,75 | 230,25 | 00:00:00 | | 2009-05-06 | 228,50 | 12.582.600 | 232,50 | 225,75 | 226,00 | 00:00:00 | | 2009-05-07 | 232,50 | 7.024.600 | 237,75 | 227,25 | 227,50 | 00:00:00 | | 2009-05-08 | 227,50 | 41.128.100 | 234,25 | 225,00 | 233,00 | 00:00:00 | | 2009-05-11 | 241,25 | 5.951.800 | 244,00 | 230,00 | 230,00 | 00:00:00 | | 2009-05-12 | 240,50 | 43.998.900 | 242,75 | 239,00 | 242,50 | 00:00:00 | | 2009-05-13 | 243,00 | 5.926.700 | 247,25 | 241,00 | 241,50 | 00:00:00 | | 2009-05-14 | 242,75 | 2.103.100 | 244,25 | 237,00 | 242,00 | 00:00:00 | | 2009-05-15 | 237,50 | 2.582.200 | 244,00 | 236,00 | 242,75 | 00:00:00 | | 2009-05-18 | 239,50 | 3.350.500 | 239,50 | 234,00 | 236,00 | 00:00:00 | | 2009-05-19 | 244,50 | 3.461.900 | 244,75 | 236,00 | 242,50 | 00:00:00 | | 2009-05-20 | 248,50 | 2.670.200 | 251,25 | 243,00 | 245,00 | 00:00:00 | | 2009-05-21 | 244,00 | 2.900.800 | 247,75 | 243,75 | 247,75 | 00:00:00 | | 2009-05-22 | 243,00 | 3.060.800 | 245,75 | 241,00 | 243,75 | 00:00:00 | | 2009-05-26 | 248,25 | 4.254.600 | 249,75 | 239,25 | 240,75 | 00:00:00 | | 2009-05-27 | 248,75 | 3.508.300 | 252,00 | 247,25 | 248,75 | 00:00:00 | | 2009-05-28 | 249,50 | 4.020.600 | 251,50 | 244,50 | 245,00 | 00:00:00 | | 2009-05-29 | 246,00 | 5.306.900 | 253,75 | 244,50 | 252,25 | 00:00:00 | | 2009-06-01 | 237,50 | 5.694.700 | 250,00 | 234,75 | 250,00 | 00:00:00 | | 2009-06-02 | 236,00 | 3.808.500 | 238,00 | 234,00 | 237,50 | 00:00:00 | | 2009-06-03 | 230,00 | 3.325.000 | 237,75 | 229,50 | 237,50 | 00:00:00 | | 2009-06-04 | 229,25 | 3.033.100 | 232,25 | 228,00 | 230,25 | 00:00:00 | | 2009-06-05 | 229,75 | 2.037.300 | 234,75 | 228,75 | 233,50 | 00:00:00 | | 2009-06-08 | 230,50 | 1.915.600 | 232,00 | 226,25 | 228,50 | 00:00:00 | | 2009-06-09 | 231,00 | 3.543.500 | 232,75 | 229,50 | 231,50 | 00:00:00 | | 2009-06-10 | 229,00 | 4.029.200 | 234,50 | 227,75 | 232,25 | 00:00:00 | | 2009-06-11 | 229,50 | 2.515.100 | 231,75 | 226,50 | 228,00 | 00:00:00 | | 2009-06-12 | 228,00 | 5.752.600 | 230,75 | 227,00 | 228,75 | 00:00:00 | | 2009-06-15 | 223,50 | 2.403.100 | 227,00 | 223,25 | 227,00 | 00:00:00 | | 2009-06-16 | 224,00 | 4.287.300 | 227,25 | 222,75 | 224,50 | 00:00:00 | | 2009-06-17 | 222,25 | 2.670.600 | 224,25 | 220,00 | 222,75 | 00:00:00 | | 2009-06-18 | 226,00 | 7.104.100 | 227,75 | 221,50 | 222,25 | 00:00:00 | | 2009-06-19 | 234,75 | 25.672.700 | 236,00 | 225,75 | 225,75 | 00:00:00 | | 2009-06-22 | 231,25 | 5.521.400 | 235,50 | 230,00 | 233,75 | 00:00:00 | | 2009-06-23 | 230,25 | 2.633.700 | 233,00 | 228,00 | 230,00 | 00:00:00 | | 2009-06-24 | 227,75 | 5.692.000 | 230,75 | 224,50 | 230,00 | 00:00:00 | | 2009-06-25 | 227,00 | 4.585.400 | 231,00 | 226,00 | 226,50 | 00:00:00 | | 2009-06-26 | 227,75 | 2.805.000 | 231,50 | 226,75 | 227,00 | 00:00:00 | | 2009-06-29 | 226,75 | 2.039.100 | 228,50 | 224,50 | 227,75 | 00:00:00 | | 2009-06-30 | 223,00 | 8.747.400 | 228,25 | 223,00 | 228,25 | 00:00:00 | | 2009-07-01 | 226,25 | 3.897.800 | 226,25 | 222,50 | 224,25 | 00:00:00 | | 2009-07-02 | 222,25 | 4.044.900 | 226,50 | 222,00 | 226,50 | 00:00:00 | | 2009-07-03 | 221,75 | 2.647.700 | 223,00 | 220,50 | 222,25 | 00:00:00 | | 2009-07-06 | 222,00 | 4.265.600 | 224,00 | 219,25 | 221,75 | 00:00:00 | | 2009-07-07 | 218,50 | 3.350.100 | 222,50 | 218,00 | 222,50 | 00:00:00 | | 2009-07-08 | 214,75 | 2.954.100 | 218,75 | 214,50 | 217,50 | 00:00:00 | | 2009-07-09 | 217,00 | 3.387.600 | 217,25 | 212,50 | 214,75 | 00:00:00 | | 2009-07-10 | 218,25 | 3.573.600 | 220,25 | 215,75 | 216,00 | 00:00:00 | | 2009-07-13 | 224,25 | 2.967.800 | 224,25 | 218,50 | 220,00 | 00:00:00 | | 2009-07-14 | 224,25 | 8.045.500 | 227,00 | 222,00 | 224,25 | 00:00:00 | | 2009-07-15 | 230,00 | 3.851.800 | 230,00 | 224,00 | 224,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
