|
 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 | | 2009-07-15 | 230,00 | 3.851.800 | 230,00 | 224,00 | 224,00 | 00:00:00 | | 2009-07-16 | 229,50 | 1.471.800 | 231,50 | 227,75 | 229,00 | 00:00:00 | | 2009-07-17 | 230,25 | 3.185.500 | 232,25 | 220,75 | 229,75 | 00:00:00 | | 2009-07-20 | 230,25 | 3.669.300 | 231,75 | 228,75 | 230,00 | 00:00:00 | | 2009-07-21 | 230,29 | 3.643.400 | 232,50 | 228,75 | 230,00 | 00:00:00 | | 2009-07-22 | 229,97 | 2.335.400 | 234,50 | 228,50 | 229,75 | 00:00:00 | | 2009-07-23 | 230,50 | 11.417.500 | 234,25 | 227,50 | 234,25 | 00:00:00 | | 2009-07-24 | 231,00 | 12.658.700 | 231,00 | 226,25 | 228,50 | 00:00:00 | | 2009-07-27 | 228,50 | 2.859.700 | 233,00 | 227,25 | 233,00 | 00:00:00 | | 2009-07-28 | 229,25 | 4.115.100 | 230,75 | 226,00 | 228,75 | 00:00:00 | | 2009-07-29 | 231,00 | 5.136.600 | 232,25 | 227,75 | 230,50 | 00:00:00 | | 2009-07-30 | 224,25 | 6.824.800 | 230,25 | 222,25 | 226,50 | 00:00:00 | | 2009-07-31 | 220,34 | 7.530.400 | 224,25 | 219,75 | 223,25 | 00:00:00 | | 2009-08-03 | 216,70 | 4.857.900 | 219,50 | 215,50 | 219,50 | 00:00:00 | | 2009-08-04 | 220,60 | 8.565.600 | 222,30 | 216,30 | 216,60 | 00:00:00 | | 2009-08-05 | 218,20 | 7.603.600 | 224,20 | 218,20 | 221,50 | 00:00:00 | | 2009-08-06 | 217,60 | 3.941.000 | 220,00 | 216,50 | 220,00 | 00:00:00 | | 2009-08-07 | 218,51 | 9.697.800 | 219,70 | 216,00 | 216,80 | 00:00:00 | | 2009-08-10 | 222,10 | 7.575.000 | 223,50 | 218,00 | 219,70 | 00:00:00 | | 2009-08-11 | 221,20 | 4.902.800 | 224,50 | 219,50 | 221,90 | 00:00:00 | | 2009-08-12 | 223,50 | 6.267.700 | 226,50 | 220,90 | 222,00 | 00:00:00 | | 2009-08-13 | 220,00 | 4.521.400 | 223,40 | 218,90 | 221,00 | 00:00:00 | | 2009-08-14 | 219,60 | 7.249.500 | 222,80 | 219,20 | 219,20 | 00:00:00 | | 2009-08-17 | 217,00 | 3.066.400 | 220,80 | 216,90 | 220,30 | 00:00:00 | | 2009-08-18 | 220,60 | 6.117.900 | 221,00 | 217,60 | 217,60 | 00:00:00 | | 2009-08-19 | 221,20 | 2.945.100 | 221,90 | 217,40 | 220,40 | 00:00:00 | | 2009-08-20 | 223,60 | 6.530.400 | 224,00 | 221,10 | 221,20 | 00:00:00 | | 2009-08-21 | 228,80 | 2.677.500 | 229,60 | 222,40 | 223,50 | 00:00:00 | | 2009-08-24 | 234,80 | 15.372.700 | 237,20 | 228,40 | 228,40 | 00:00:00 | | 2009-08-25 | 236,00 | 15.337.000 | 237,80 | 232,50 | 232,50 | 00:00:00 | | 2009-08-26 | 239,10 | 18.275.200 | 239,90 | 233,80 | 236,00 | 00:00:00 | | 2009-08-27 | 246,30 | 21.245.100 | 247,30 | 236,00 | 240,00 | 00:00:00 | | 2009-08-28 | 251,90 | 26.227.300 | 254,30 | 246,50 | 248,00 | 00:00:00 | | 2009-09-01 | 246,30 | 12.805.700 | 252,50 | 246,10 | 252,50 | 00:00:00 | | 2009-09-02 | 255,00 | 18.996.500 | 255,40 | 245,70 | 247,60 | 00:00:00 | | 2009-09-03 | 251,90 | 14.823.600 | 255,20 | 251,80 | 255,00 | 00:00:00 | | 2009-09-04 | 256,10 | 12.079.000 | 258,10 | 253,00 | 253,90 | 00:00:00 | | 2009-09-07 | 259,00 | 6.894.600 | 259,80 | 254,50 | 257,20 | 00:00:00 | | 2009-09-08 | 253,50 | 13.539.300 | 261,20 | 252,60 | 259,10 | 00:00:00 | | 2009-09-09 | 257,40 | 13.242.800 | 257,60 | 252,20 | 252,20 | 00:00:00 | | 2009-09-10 | 261,10 | 16.628.400 | 264,90 | 259,40 | 261,40 | 00:00:00 | | 2009-09-11 | 265,00 | 18.933.400 | 267,90 | 260,20 | 261,90 | 00:00:00 | | 2009-09-14 | 264,60 | 10.260.600 | 264,60 | 259,20 | 262,80 | 00:00:00 | | 2009-09-15 | 268,00 | 15.141.400 | 272,10 | 262,90 | 263,70 | 00:00:00 | | 2009-09-16 | 267,90 | 16.107.900 | 269,40 | 264,10 | 269,40 | 00:00:00 | | 2009-09-17 | 266,00 | 9.699.000 | 269,80 | 265,30 | 268,60 | 00:00:00 | | 2009-09-18 | 260,00 | 29.291.400 | 265,40 | 259,70 | 264,00 | 00:00:00 | | 2009-09-21 | 260,70 | 13.976.000 | 261,80 | 258,40 | 260,80 | 00:00:00 | | 2009-09-22 | 263,40 | 15.144.600 | 263,70 | 260,00 | 260,80 | 00:00:00 | | 2009-09-23 | 260,30 | 10.058.200 | 262,20 | 257,90 | 259,70 | 00:00:00 | | 2009-09-24 | 254,20 | 14.482.400 | 259,70 | 254,20 | 259,20 | 00:00:00 | | 2009-09-25 | 257,90 | 15.513.700 | 260,90 | 252,90 | 252,90 | 00:00:00 | | 2009-09-28 | 258,50 | 8.977.700 | 261,30 | 256,90 | 257,90 | 00:00:00 | | 2009-09-29 | 253,90 | 11.236.900 | 257,20 | 253,50 | 257,20 | 00:00:00 | | 2009-09-30 | 251,60 | 17.256.500 | 257,70 | 251,00 | 252,00 | 00:00:00 | | 2009-10-01 | 251,50 | 9.598.900 | 253,50 | 250,10 | 252,70 | 00:00:00 | | 2009-10-02 | 248,60 | 13.869.700 | 253,50 | 248,60 | 250,20 | 00:00:00 | | 2009-10-05 | 249,50 | 10.711.300 | 250,10 | 245,40 | 249,00 | 00:00:00 | | 2009-10-06 | 249,60 | 14.288.300 | 253,10 | 248,40 | 252,00 | 00:00:00 | | 2009-10-07 | 249,80 | 14.888.800 | 252,60 | 247,60 | 249,00 | 00:00:00 | | 2009-10-08 | 253,10 | 13.503.700 | 255,30 | 249,60 | 251,00 | 00:00:00 | | 2009-10-09 | 252,00 | 16.024.600 | 253,20 | 250,60 | 251,60 | 00:00:00 | | 2009-10-12 | 248,60 | 12.757.800 | 252,00 | 247,90 | 251,40 | 00:00:00 | | 2009-10-13 | 245,80 | 14.422.300 | 249,80 | 245,80 | 249,40 | 00:00:00 | | 2009-10-14 | 244,70 | 22.232.800 | 251,20 | 244,00 | 249,00 | 00:00:00 | | 2009-10-15 | 241,40 | 16.080.500 | 244,90 | 241,20 | 244,40 | 00:00:00 | | 2009-10-16 | 240,00 | 41.616.500 | 244,30 | 237,00 | 241,40 | 00:00:00 | | 2009-10-19 | 241,60 | 28.835.800 | 241,90 | 236,30 | 241,20 | 00:00:00 | | 2009-10-20 | 244,00 | 19.120.300 | 246,50 | 239,70 | 240,00 | 00:00:00 | | 2009-10-21 | 245,40 | 73.566.800 | 246,70 | 241,60 | 244,10 | 00:00:00 | | 2009-10-22 | 244,00 | 17.049.300 | 246,40 | 241,80 | 244,10 | 00:00:00 | | 2009-10-23 | 241,20 | 18.397.100 | 245,70 | 241,20 | 244,20 | 00:00:00 | | 2009-10-26 | 240,70 | 14.225.100 | 243,10 | 240,20 | 242,30 | 00:00:00 | | 2009-10-27 | 244,20 | 17.294.900 | 245,60 | 238,40 | 241,70 | 00:00:00 | | 2009-10-28 | 246,30 | 20.860.100 | 247,80 | 243,30 | 244,00 | 00:00:00 | | 2009-10-29 | 251,50 | 19.576.300 | 252,40 | 245,80 | 247,00 | 00:00:00 | | 2009-10-30 | 248,30 | 16.570.100 | 252,60 | 246,50 | 250,80 | 00:00:00 | | 2009-11-02 | 245,90 | 9.310.600 | 247,90 | 244,40 | 247,40 | 00:00:00 | | 2009-11-03 | 244,50 | 9.889.600 | 245,20 | 241,40 | 244,00 | 00:00:00 | | 2009-11-04 | 247,00 | 17.729.800 | 247,90 | 244,00 | 244,00 | 00:00:00 | | 2009-11-05 | 245,00 | 11.798.700 | 246,70 | 242,80 | 246,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
