|
 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 | | 2010-10-26 | 321,60 | 12.420.400 | 325,40 | 320,00 | 325,10 | 00:00:00 | | 2010-10-27 | 318,60 | 11.019.800 | 326,90 | 318,00 | 321,40 | 00:00:00 | | 2010-10-28 | 321,80 | 6.920.600 | 323,90 | 319,00 | 319,00 | 00:00:00 | | 2010-10-29 | 332,20 | 19.951.900 | 332,20 | 321,10 | 322,00 | 00:00:00 | | 2010-11-01 | 328,00 | 9.296.900 | 334,40 | 327,40 | 334,40 | 00:00:00 | | 2010-11-02 | 328,70 | 8.585.700 | 329,20 | 326,20 | 328,20 | 00:00:00 | | 2010-11-03 | 331,30 | 11.456.100 | 333,50 | 327,50 | 329,80 | 00:00:00 | | 2010-11-04 | 330,70 | 12.182.400 | 335,30 | 330,20 | 334,50 | 00:00:00 | | 2010-11-05 | 335,70 | 23.679.900 | 336,90 | 330,00 | 330,60 | 00:00:00 | | 2010-11-08 | 333,80 | 8.134.100 | 335,90 | 331,80 | 335,60 | 00:00:00 | | 2010-11-09 | 333,86 | 9.413.200 | 337,20 | 332,00 | 333,50 | 00:00:00 | | 2010-11-10 | 336,20 | 9.693.800 | 338,30 | 332,60 | 334,00 | 00:00:00 | | 2010-11-11 | 336,00 | 7.053.400 | 338,90 | 332,40 | 336,10 | 00:00:00 | | 2010-11-12 | 340,20 | 18.568.000 | 344,10 | 331,90 | 334,00 | 00:00:00 | | 2010-11-15 | 337,70 | 6.845.500 | 340,50 | 335,10 | 338,50 | 00:00:00 | | 2010-11-16 | 333,40 | 8.830.800 | 339,00 | 332,80 | 337,70 | 00:00:00 | | 2010-11-17 | 332,20 | 15.629.700 | 334,00 | 325,00 | 332,20 | 00:00:00 | | 2010-11-18 | 331,00 | 11.607.100 | 332,80 | 324,10 | 332,00 | 00:00:00 | | 2010-11-19 | 329,90 | 10.452.300 | 332,00 | 325,80 | 332,00 | 00:00:00 | | 2010-11-22 | 329,50 | 6.443.500 | 332,90 | 328,50 | 332,70 | 00:00:00 | | 2010-11-23 | 324,58 | 10.162.400 | 329,80 | 321,40 | 329,30 | 00:00:00 | | 2010-11-24 | 322,10 | 8.733.100 | 326,40 | 321,30 | 322,70 | 00:00:00 | | 2010-11-25 | 324,30 | 6.749.900 | 326,80 | 321,30 | 322,90 | 00:00:00 | | 2010-11-26 | 316,00 | 20.989.300 | 324,00 | 313,40 | 322,60 | 00:00:00 | | 2010-11-29 | 311,00 | 12.080.500 | 319,30 | 311,00 | 318,10 | 00:00:00 | | 2010-11-30 | 307,10 | 14.667.500 | 313,40 | 307,10 | 310,90 | 00:00:00 | | 2010-12-01 | 312,30 | 12.590.500 | 313,90 | 307,50 | 310,00 | 00:00:00 | | 2010-12-02 | 317,90 | 9.891.800 | 318,30 | 312,00 | 312,40 | 00:00:00 | | 2010-12-03 | 318,00 | 9.236.600 | 319,30 | 314,60 | 318,50 | 00:00:00 | | 2010-12-06 | 316,40 | 7.849.700 | 320,80 | 315,10 | 319,40 | 00:00:00 | | 2010-12-07 | 317,57 | 11.135.000 | 318,10 | 314,40 | 318,10 | 00:00:00 | | 2010-12-08 | 318,90 | 10.220.200 | 319,50 | 315,60 | 316,40 | 00:00:00 | | 2010-12-09 | 322,69 | 9.169.300 | 323,00 | 320,00 | 321,10 | 00:00:00 | | 2010-12-10 | 324,50 | 8.422.800 | 325,30 | 321,50 | 321,50 | 00:00:00 | | 2010-12-13 | 326,00 | 6.706.900 | 327,30 | 323,50 | 325,90 | 00:00:00 | | 2010-12-14 | 328,70 | 7.540.500 | 328,70 | 324,90 | 325,60 | 00:00:00 | | 2010-12-15 | 330,30 | 12.699.500 | 331,50 | 327,00 | 328,60 | 00:00:00 | | 2010-12-16 | 333,90 | 8.712.600 | 335,60 | 331,40 | 332,80 | 00:00:00 | | 2010-12-17 | 330,60 | 17.136.600 | 336,60 | 330,60 | 334,10 | 00:00:00 | | 2010-12-20 | 335,30 | 7.131.900 | 336,70 | 332,10 | 333,20 | 00:00:00 | | 2010-12-21 | 337,00 | 6.239.300 | 340,00 | 334,70 | 336,80 | 00:00:00 | | 2010-12-22 | 338,00 | 3.969.900 | 338,40 | 335,00 | 337,50 | 00:00:00 | | 2010-12-23 | 338,80 | 2.515.900 | 339,00 | 336,80 | 338,30 | 00:00:00 | | 2010-12-24 | 342,30 | 803.800 | 342,30 | 337,20 | 340,80 | 00:00:00 | | 2010-12-29 | 336,00 | 4.534.700 | 343,90 | 334,50 | 343,90 | 00:00:00 | | 2010-12-30 | 334,30 | 3.650.200 | 337,50 | 332,70 | 336,30 | 00:00:00 | | 2010-12-31 | 331,60 | 3.954.600 | 335,40 | 331,60 | 334,10 | 00:00:00 | | 2011-01-04 | 332,10 | 10.902.400 | 333,90 | 329,60 | 330,10 | 00:00:00 | | 2011-01-05 | 335,70 | 9.050.400 | 337,20 | 329,40 | 332,70 | 00:00:00 | | 2011-01-06 | 335,00 | 7.188.800 | 339,40 | 332,60 | 336,10 | 00:00:00 | | 2011-01-07 | 336,20 | 5.921.000 | 337,50 | 333,70 | 335,40 | 00:00:00 | | 2011-01-10 | 333,80 | 7.738.200 | 337,80 | 333,40 | 336,60 | 00:00:00 | | 2011-01-11 | 333,10 | 7.295.100 | 336,20 | 331,00 | 334,00 | 00:00:00 | | 2011-01-12 | 327,40 | 9.433.200 | 334,40 | 326,40 | 332,60 | 00:00:00 | | 2011-01-13 | 329,20 | 5.665.700 | 330,20 | 326,00 | 327,80 | 00:00:00 | | 2011-01-14 | 327,20 | 7.524.000 | 331,20 | 324,60 | 329,90 | 00:00:00 | | 2011-01-17 | 328,80 | 6.003.000 | 329,70 | 326,60 | 327,50 | 00:00:00 | | 2011-01-18 | 335,50 | 6.077.600 | 335,50 | 327,90 | 329,40 | 00:00:00 | | 2011-01-19 | 330,00 | 7.197.900 | 337,70 | 330,00 | 336,10 | 00:00:00 | | 2011-01-20 | 329,50 | 12.457.800 | 332,90 | 329,00 | 329,60 | 00:00:00 | | 2011-01-21 | 326,50 | 10.892.300 | 332,60 | 322,60 | 330,50 | 00:00:00 | | 2011-01-24 | 327,10 | 6.917.900 | 329,60 | 324,10 | 325,40 | 00:00:00 | | 2011-01-25 | 326,10 | 8.891.800 | 328,10 | 321,20 | 328,00 | 00:00:00 | | 2011-01-26 | 326,90 | 6.825.900 | 330,40 | 325,80 | 326,10 | 00:00:00 | | 2011-01-27 | 325,40 | 8.249.500 | 328,70 | 319,30 | 327,50 | 00:00:00 | | 2011-01-28 | 323,50 | 20.472.200 | 325,90 | 321,00 | 324,60 | 00:00:00 | | 2011-01-31 | 319,90 | 11.031.200 | 324,90 | 319,90 | 322,50 | 00:00:00 | | 2011-02-01 | 327,90 | 9.422.300 | 327,90 | 320,40 | 320,40 | 00:00:00 | | 2011-02-02 | 326,80 | 17.954.100 | 334,20 | 324,40 | 330,00 | 00:00:00 | | 2011-02-03 | 326,10 | 7.404.200 | 330,70 | 324,00 | 327,20 | 00:00:00 | | 2011-02-04 | 328,10 | 7.913.500 | 329,40 | 325,90 | 327,40 | 00:00:00 | | 2011-02-07 | 330,60 | 9.230.100 | 332,90 | 327,30 | 328,60 | 00:00:00 | | 2011-02-08 | 328,00 | 7.909.300 | 331,60 | 326,30 | 331,00 | 00:00:00 | | 2011-02-09 | 333,80 | 15.304.800 | 334,30 | 329,60 | 329,80 | 00:00:00 | | 2011-02-10 | 333,80 | 8.481.200 | 335,30 | 332,40 | 334,60 | 00:00:00 | | 2011-02-11 | 344,60 | 21.636.000 | 346,90 | 332,50 | 333,70 | 00:00:00 | | 2011-02-14 | 340,30 | 11.334.000 | 340,10 | 338,10 | 340,10 | 00:00:00 | | 2011-02-15 | 339,80 | 14.110.400 | 341,60 | 337,20 | 341,10 | 00:00:00 | | 2011-02-16 | 345,80 | 14.113.200 | 346,90 | 341,90 | 342,90 | 00:00:00 | | 2011-02-17 | 344,20 | 8.970.100 | 347,60 | 341,20 | 347,00 | 00:00:00 | | 2011-02-18 | 344,90 | 9.425.200 | 345,54 | 340,50 | 342,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
