|
 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 | | 2010-07-05 | 293,72 | 7.912.400 | 294,80 | 291,50 | 292,30 | 00:00:00 | | 2010-07-06 | 299,20 | 9.564.900 | 300,20 | 293,00 | 294,30 | 00:00:00 | | 2010-07-07 | 301,69 | 8.146.700 | 307,50 | 294,20 | 296,30 | 00:00:00 | | 2010-07-08 | 308,20 | 10.196.200 | 310,00 | 303,40 | 309,10 | 00:00:00 | | 2010-07-09 | 308,10 | 12.359.500 | 310,00 | 305,10 | 309,10 | 00:00:00 | | 2010-07-12 | 309,50 | 7.153.000 | 310,20 | 305,80 | 307,60 | 00:00:00 | | 2010-07-13 | 312,80 | 8.102.500 | 313,10 | 309,00 | 310,30 | 00:00:00 | | 2010-07-14 | 313,10 | 6.279.900 | 314,40 | 311,40 | 313,00 | 00:00:00 | | 2010-07-15 | 310,80 | 7.074.300 | 314,70 | 310,30 | 312,20 | 00:00:00 | | 2010-07-16 | 309,20 | 10.131.200 | 315,60 | 308,50 | 312,00 | 00:00:00 | | 2010-07-19 | 307,90 | 4.070.900 | 311,00 | 306,80 | 309,60 | 00:00:00 | | 2010-07-20 | 303,40 | 10.265.200 | 309,00 | 302,30 | 309,00 | 00:00:00 | | 2010-07-21 | 308,10 | 6.844.900 | 310,00 | 305,20 | 305,90 | 00:00:00 | | 2010-07-22 | 311,60 | 8.373.900 | 311,90 | 306,70 | 308,30 | 00:00:00 | | 2010-07-23 | 314,50 | 6.577.300 | 314,80 | 309,70 | 311,00 | 00:00:00 | | 2010-07-26 | 312,50 | 4.973.900 | 315,90 | 309,70 | 315,90 | 00:00:00 | | 2010-07-27 | 307,70 | 13.692.300 | 314,20 | 305,40 | 314,20 | 00:00:00 | | 2010-07-28 | 304,00 | 14.105.500 | 311,90 | 299,40 | 310,00 | 00:00:00 | | 2010-07-29 | 306,70 | 10.192.800 | 309,00 | 303,40 | 303,40 | 00:00:00 | | 2010-07-30 | 303,90 | 8.556.600 | 309,40 | 303,90 | 306,00 | 00:00:00 | | 2010-08-02 | 309,90 | 8.355.800 | 310,70 | 301,80 | 306,60 | 00:00:00 | | 2010-08-03 | 321,00 | 15.934.400 | 321,50 | 309,30 | 310,00 | 00:00:00 | | 2010-08-04 | 319,10 | 9.358.800 | 324,20 | 316,90 | 321,30 | 00:00:00 | | 2010-08-05 | 319,00 | 9.697.600 | 320,80 | 317,60 | 319,00 | 00:00:00 | | 2010-08-06 | 318,90 | 13.787.100 | 321,60 | 316,70 | 319,10 | 00:00:00 | | 2010-08-09 | 321,40 | 10.170.600 | 322,20 | 319,80 | 322,20 | 00:00:00 | | 2010-08-10 | 323,70 | 11.840.100 | 323,70 | 317,20 | 321,70 | 00:00:00 | | 2010-08-11 | 319,70 | 9.220.400 | 324,40 | 318,70 | 323,40 | 00:00:00 | | 2010-08-12 | 327,20 | 17.416.900 | 330,50 | 319,50 | 319,60 | 00:00:00 | | 2010-08-13 | 327,80 | 12.528.600 | 333,10 | 323,00 | 331,80 | 00:00:00 | | 2010-08-16 | 324,20 | 8.568.900 | 328,90 | 322,90 | 328,90 | 00:00:00 | | 2010-08-17 | 326,40 | 10.161.900 | 328,60 | 322,40 | 324,60 | 00:00:00 | | 2010-08-18 | 327,80 | 5.586.900 | 329,00 | 325,30 | 326,50 | 00:00:00 | | 2010-08-19 | 321,70 | 11.107.400 | 329,30 | 320,80 | 329,00 | 00:00:00 | | 2010-08-20 | 322,50 | 13.260.900 | 323,50 | 318,30 | 320,10 | 00:00:00 | | 2010-08-23 | 322,00 | 12.951.800 | 324,00 | 319,80 | 322,50 | 00:00:00 | | 2010-08-24 | 320,70 | 13.016.100 | 321,10 | 317,90 | 319,80 | 00:00:00 | | 2010-08-25 | 324,90 | 14.196.300 | 327,30 | 319,70 | 321,40 | 00:00:00 | | 2010-08-26 | 323,30 | 8.039.700 | 326,80 | 321,80 | 326,40 | 00:00:00 | | 2010-08-27 | 329,30 | 13.028.400 | 330,30 | 321,80 | 323,00 | 00:00:00 | | 2010-08-31 | 325,30 | 13.272.000 | 328,60 | 323,50 | 328,10 | 00:00:00 | | 2010-09-01 | 331,40 | 11.742.700 | 332,80 | 325,40 | 326,60 | 00:00:00 | | 2010-09-02 | 325,80 | 11.834.500 | 331,40 | 324,10 | 330,70 | 00:00:00 | | 2010-09-03 | 328,30 | 18.276.200 | 328,30 | 322,40 | 327,00 | 00:00:00 | | 2010-09-06 | 332,20 | 6.066.400 | 333,40 | 329,40 | 329,70 | 00:00:00 | | 2010-09-07 | 331,10 | 7.415.300 | 332,60 | 328,70 | 332,60 | 00:00:00 | | 2010-09-08 | 338,00 | 18.242.700 | 339,70 | 330,70 | 331,20 | 00:00:00 | | 2010-09-09 | 346,10 | 13.043.200 | 346,10 | 336,60 | 336,60 | 00:00:00 | | 2010-09-10 | 343,40 | 9.496.000 | 346,00 | 343,40 | 344,70 | 00:00:00 | | 2010-09-13 | 342,90 | 7.615.100 | 346,00 | 341,20 | 346,00 | 00:00:00 | | 2010-09-14 | 344,00 | 12.036.600 | 345,00 | 339,40 | 342,60 | 00:00:00 | | 2010-09-15 | 342,50 | 8.148.400 | 345,40 | 341,10 | 345,40 | 00:00:00 | | 2010-09-16 | 341,00 | 8.264.200 | 343,00 | 339,20 | 343,00 | 00:00:00 | | 2010-09-17 | 341,20 | 16.555.300 | 347,00 | 340,50 | 344,10 | 00:00:00 | | 2010-09-20 | 341,00 | 11.115.600 | 344,30 | 339,30 | 342,00 | 00:00:00 | | 2010-09-21 | 334,00 | 14.914.900 | 343,00 | 333,30 | 340,00 | 00:00:00 | | 2010-09-22 | 335,10 | 12.815.900 | 336,50 | 330,60 | 335,70 | 00:00:00 | | 2010-09-23 | 332,90 | 11.459.300 | 339,40 | 330,60 | 338,40 | 00:00:00 | | 2010-09-24 | 330,86 | 10.672.900 | 334,20 | 330,30 | 332,80 | 00:00:00 | | 2010-09-27 | 327,50 | 9.716.300 | 335,00 | 327,30 | 334,70 | 00:00:00 | | 2010-09-28 | 328,10 | 14.287.800 | 329,30 | 324,70 | 328,20 | 00:00:00 | | 2010-09-29 | 324,30 | 14.592.900 | 327,60 | 322,20 | 325,90 | 00:00:00 | | 2010-09-30 | 323,50 | 16.812.900 | 327,30 | 323,00 | 324,90 | 00:00:00 | | 2010-10-01 | 321,00 | 12.924.600 | 325,20 | 320,00 | 323,20 | 00:00:00 | | 2010-10-04 | 321,90 | 9.167.700 | 323,40 | 319,70 | 321,40 | 00:00:00 | | 2010-10-05 | 327,00 | 9.575.200 | 327,30 | 321,00 | 323,60 | 00:00:00 | | 2010-10-06 | 321,80 | 11.091.400 | 327,90 | 321,30 | 327,30 | 00:00:00 | | 2010-10-07 | 323,80 | 20.639.500 | 326,30 | 321,20 | 322,90 | 00:00:00 | | 2010-10-08 | 327,60 | 12.430.700 | 327,60 | 321,90 | 324,20 | 00:00:00 | | 2010-10-11 | 331,10 | 7.920.500 | 331,50 | 326,60 | 327,90 | 00:00:00 | | 2010-10-12 | 330,00 | 8.946.700 | 331,50 | 327,40 | 330,40 | 00:00:00 | | 2010-10-13 | 329,00 | 15.526.800 | 333,00 | 328,50 | 331,90 | 00:00:00 | | 2010-10-14 | 327,70 | 10.863.400 | 330,60 | 327,10 | 329,90 | 00:00:00 | | 2010-10-15 | 324,30 | 11.560.600 | 329,20 | 323,40 | 329,10 | 00:00:00 | | 2010-10-18 | 321,90 | 8.615.600 | 324,80 | 321,30 | 323,30 | 00:00:00 | | 2010-10-19 | 324,40 | 10.577.700 | 326,90 | 321,20 | 321,40 | 00:00:00 | | 2010-10-20 | 324,00 | 6.652.500 | 325,40 | 322,00 | 324,80 | 00:00:00 | | 2010-10-21 | 329,20 | 16.133.900 | 330,70 | 323,00 | 324,70 | 00:00:00 | | 2010-10-22 | 325,50 | 8.120.800 | 330,00 | 324,50 | 330,00 | 00:00:00 | | 2010-10-25 | 324,20 | 15.084.000 | 328,00 | 324,20 | 327,50 | 00:00:00 | | 2010-10-26 | 321,60 | 12.420.400 | 325,40 | 320,00 | 325,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
