|
 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 | | 2005-02-14 | 245,50 | 3.747.200 | 247,50 | 243,50 | 245,25 | 00:00:00 | | 2005-02-15 | 247,75 | 6.650.800 | 248,00 | 243,50 | 245,50 | 00:00:00 | | 2005-02-16 | 249,25 | 12.112.000 | 249,75 | 243,00 | 249,75 | 00:00:00 | | 2005-02-17 | 248,75 | 11.768.700 | 252,75 | 247,00 | 249,25 | 00:00:00 | | 2005-02-18 | 250,00 | 16.621.900 | 252,75 | 248,50 | 249,50 | 00:00:00 | | 2005-02-21 | 242,00 | 16.376.200 | 249,25 | 240,25 | 249,25 | 00:00:00 | | 2005-02-22 | 243,75 | 11.736.600 | 246,50 | 238,75 | 242,00 | 00:00:00 | | 2005-02-23 | 241,00 | 17.742.100 | 245,50 | 240,25 | 243,25 | 00:00:00 | | 2005-02-24 | 237,25 | 31.968.600 | 248,75 | 234,50 | 242,75 | 00:00:00 | | 2005-02-25 | 234,00 | 25.457.100 | 235,25 | 231,50 | 239,75 | 00:00:00 | | 2005-02-28 | 236,50 | 16.121.300 | 239,00 | 233,50 | 234,00 | 00:00:00 | | 2005-03-01 | 241,00 | 14.321.500 | 242,00 | 235,25 | 235,25 | 00:00:00 | | 2005-03-02 | 235,00 | 20.798.800 | 241,00 | 233,25 | 240,00 | 00:00:00 | | 2005-03-03 | 232,50 | 19.445.300 | 237,50 | 231,50 | 235,75 | 00:00:00 | | 2005-03-04 | 235,50 | 22.226.100 | 236,75 | 229,50 | 233,25 | 00:00:00 | | 2005-03-07 | 234,50 | 9.146.000 | 237,00 | 233,50 | 235,50 | 00:00:00 | | 2005-03-08 | 232,25 | 9.345.200 | 235,25 | 230,50 | 235,25 | 00:00:00 | | 2005-03-09 | 234,00 | 12.778.100 | 235,00 | 232,50 | 234,25 | 00:00:00 | | 2005-03-10 | 236,75 | 15.121.300 | 238,50 | 229,25 | 233,00 | 00:00:00 | | 2005-03-11 | 234,00 | 14.446.500 | 238,00 | 232,50 | 237,00 | 00:00:00 | | 2005-03-14 | 231,00 | 11.252.400 | 244,00 | 228,50 | 233,00 | 00:00:00 | | 2005-03-15 | 232,00 | 12.627.500 | 233,00 | 230,00 | 232,25 | 00:00:00 | | 2005-03-16 | 227,00 | 18.751.400 | 231,75 | 225,75 | 231,25 | 00:00:00 | | 2005-03-17 | 229,50 | 15.750.100 | 230,00 | 225,25 | 228,00 | 00:00:00 | | 2005-03-18 | 225,50 | 25.013.000 | 229,00 | 224,00 | 229,00 | 00:00:00 | | 2005-03-21 | 222,75 | 10.337.500 | 226,25 | 222,50 | 226,25 | 00:00:00 | | 2005-03-22 | 226,00 | 12.744.700 | 227,00 | 221,50 | 222,75 | 00:00:00 | | 2005-03-23 | 224,50 | 13.313.500 | 225,75 | 221,75 | 225,00 | 00:00:00 | | 2005-03-24 | 225,25 | 7.693.600 | 226,50 | 222,75 | 223,75 | 00:00:00 | | 2005-03-25 | 225,25 | 0 | 225,25 | 225,25 | 225,25 | 00:00:00 | | 2005-03-28 | 225,25 | 0 | 225,25 | 225,25 | 225,25 | 00:00:00 | | 2005-03-29 | 230,00 | 20.287.100 | 230,00 | 226,00 | 226,50 | 00:00:00 | | 2005-03-30 | 232,75 | 14.157.200 | 233,50 | 225,75 | 229,50 | 00:00:00 | | 2005-03-31 | 230,75 | 16.428.300 | 235,00 | 230,75 | 232,75 | 00:00:00 | | 2005-04-01 | 228,00 | 12.221.300 | 233,50 | 227,25 | 230,50 | 00:00:00 | | 2005-04-04 | 232,50 | 10.549.100 | 232,75 | 225,75 | 229,50 | 00:00:00 | | 2005-04-05 | 237,25 | 12.379.700 | 238,00 | 234,00 | 234,00 | 00:00:00 | | 2005-04-06 | 236,00 | 6.281.500 | 239,00 | 235,00 | 239,00 | 00:00:00 | | 2005-04-07 | 234,75 | 14.914.300 | 238,25 | 234,25 | 237,25 | 00:00:00 | | 2005-04-08 | 233,50 | 20.440.300 | 236,50 | 232,00 | 236,50 | 00:00:00 | | 2005-04-11 | 235,00 | 15.035.300 | 239,50 | 234,00 | 234,00 | 00:00:00 | | 2005-04-12 | 236,00 | 9.217.300 | 236,50 | 233,75 | 235,25 | 00:00:00 | | 2005-04-13 | 237,50 | 12.380.700 | 239,00 | 236,75 | 238,50 | 00:00:00 | | 2005-04-14 | 235,50 | 12.918.900 | 238,75 | 234,75 | 237,50 | 00:00:00 | | 2005-04-15 | 237,50 | 13.301.500 | 239,00 | 234,50 | 234,50 | 00:00:00 | | 2005-04-18 | 233,50 | 10.995.300 | 235,25 | 231,50 | 234,50 | 00:00:00 | | 2005-04-19 | 234,50 | 11.878.200 | 235,25 | 233,25 | 234,75 | 00:00:00 | | 2005-04-20 | 233,00 | 9.979.200 | 236,25 | 232,25 | 236,00 | 00:00:00 | | 2005-04-21 | 235,00 | 6.819.300 | 235,50 | 232,00 | 232,00 | 00:00:00 | | 2005-04-22 | 237,50 | 5.583.100 | 237,50 | 235,25 | 237,00 | 00:00:00 | | 2005-04-25 | 235,00 | 11.341.200 | 237,75 | 231,25 | 237,50 | 00:00:00 | | 2005-04-26 | 230,25 | 16.375.600 | 236,00 | 229,75 | 236,00 | 00:00:00 | | 2005-04-27 | 222,25 | 14.648.800 | 226,50 | 220,75 | 224,50 | 00:00:00 | | 2005-04-28 | 224,00 | 11.796.800 | 224,75 | 221,50 | 223,50 | 00:00:00 | | 2005-04-29 | 222,00 | 16.559.800 | 226,00 | 220,00 | 223,75 | 00:00:00 | | 2005-05-02 | 222,00 | 0 | 222,00 | 222,00 | 222,00 | 00:00:00 | | 2005-05-03 | 222,50 | 9.966.300 | 223,50 | 220,50 | 223,50 | 00:00:00 | | 2005-05-04 | 220,00 | 18.474.100 | 223,75 | 218,25 | 223,75 | 00:00:00 | | 2005-05-05 | 221,00 | 11.187.200 | 222,50 | 219,50 | 221,25 | 00:00:00 | | 2005-05-06 | 217,50 | 16.642.900 | 223,25 | 216,50 | 222,75 | 00:00:00 | | 2005-05-09 | 221,50 | 12.926.600 | 221,75 | 213,50 | 216,75 | 00:00:00 | | 2005-05-10 | 225,00 | 19.169.900 | 226,50 | 221,25 | 221,25 | 00:00:00 | | 2005-05-11 | 227,00 | 13.983.900 | 228,00 | 223,00 | 225,00 | 00:00:00 | | 2005-05-12 | 230,00 | 17.003.100 | 230,75 | 226,75 | 226,75 | 00:00:00 | | 2005-05-13 | 232,25 | 12.288.900 | 233,00 | 228,50 | 229,75 | 00:00:00 | | 2005-05-16 | 227,50 | 9.281.700 | 232,75 | 227,00 | 232,50 | 00:00:00 | | 2005-05-17 | 228,75 | 7.876.700 | 229,25 | 225,00 | 228,50 | 00:00:00 | | 2005-05-18 | 229,25 | 9.733.700 | 231,00 | 226,75 | 231,00 | 00:00:00 | | 2005-05-19 | 230,75 | 7.992.800 | 231,25 | 228,75 | 230,25 | 00:00:00 | | 2005-05-20 | 233,50 | 13.333.900 | 235,75 | 227,25 | 231,00 | 00:00:00 | | 2005-05-23 | 233,00 | 7.435.200 | 234,75 | 231,00 | 233,75 | 00:00:00 | | 2005-05-24 | 231,75 | 6.158.500 | 234,50 | 231,25 | 232,00 | 00:00:00 | | 2005-05-25 | 233,50 | 5.791.500 | 234,25 | 230,00 | 232,75 | 00:00:00 | | 2005-05-26 | 238,00 | 9.995.700 | 238,00 | 233,50 | 234,75 | 00:00:00 | | 2005-05-27 | 235,50 | 6.623.400 | 238,75 | 234,25 | 238,75 | 00:00:00 | | 2005-05-30 | 235,50 | 0 | 235,50 | 235,50 | 235,50 | 00:00:00 | | 2005-05-31 | 232,00 | 12.281.300 | 238,50 | 232,00 | 237,25 | 00:00:00 | | 2005-06-01 | 235,25 | 7.088.400 | 236,25 | 232,50 | 233,50 | 00:00:00 | | 2005-06-02 | 230,50 | 14.598.000 | 236,00 | 229,75 | 235,25 | 00:00:00 | | 2005-06-03 | 230,50 | 0 | 230,50 | 230,50 | 230,50 | 00:00:00 | | 2005-06-06 | 229,00 | 10.829.900 | 230,75 | 227,75 | 230,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
