|
 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 | | 2005-06-06 | 229,00 | 10.829.900 | 230,75 | 227,75 | 230,25 | 00:00:00 | | 2005-06-07 | 229,00 | 12.525.700 | 230,25 | 226,00 | 229,75 | 00:00:00 | | 2005-06-08 | 226,50 | 9.430.800 | 229,50 | 225,25 | 228,00 | 00:00:00 | | 2005-06-09 | 223,50 | 16.182.700 | 226,75 | 222,50 | 226,75 | 00:00:00 | | 2005-06-10 | 223,50 | 18.226.500 | 225,00 | 222,00 | 225,00 | 00:00:00 | | 2005-06-13 | 225,25 | 8.072.000 | 225,75 | 222,25 | 223,25 | 00:00:00 | | 2005-06-14 | 223,25 | 9.500.300 | 225,00 | 221,75 | 224,50 | 00:00:00 | | 2005-06-15 | 219,00 | 17.167.000 | 223,75 | 218,00 | 222,50 | 00:00:00 | | 2005-06-16 | 223,50 | 10.721.600 | 224,00 | 220,00 | 220,00 | 00:00:00 | | 2005-06-17 | 223,75 | 18.967.100 | 228,00 | 221,75 | 223,00 | 00:00:00 | | 2005-06-20 | 221,50 | 8.407.200 | 224,00 | 220,00 | 224,00 | 00:00:00 | | 2005-06-21 | 225,25 | 10.337.000 | 226,00 | 221,00 | 221,00 | 00:00:00 | | 2005-06-22 | 226,50 | 12.215.000 | 227,00 | 223,25 | 226,25 | 00:00:00 | | 2005-06-23 | 224,00 | 11.285.700 | 227,50 | 222,25 | 227,50 | 00:00:00 | | 2005-06-24 | 232,50 | 21.216.900 | 233,75 | 222,00 | 222,00 | 00:00:00 | | 2005-06-27 | 234,00 | 21.805.700 | 235,50 | 232,25 | 233,00 | 00:00:00 | | 2005-06-28 | 231,00 | 13.006.800 | 235,00 | 229,50 | 234,25 | 00:00:00 | | 2005-06-29 | 230,25 | 13.276.000 | 233,00 | 229,25 | 233,00 | 00:00:00 | | 2005-06-30 | 231,75 | 13.256.700 | 233,25 | 228,50 | 229,00 | 00:00:00 | | 2005-07-01 | 233,00 | 8.400.900 | 234,75 | 229,00 | 231,75 | 00:00:00 | | 2005-07-04 | 230,00 | 9.493.200 | 233,00 | 228,00 | 232,00 | 00:00:00 | | 2005-07-05 | 229,50 | 15.173.700 | 230,50 | 227,00 | 230,00 | 00:00:00 | | 2005-07-06 | 227,75 | 11.053.600 | 231,00 | 227,00 | 231,00 | 00:00:00 | | 2005-07-07 | 223,75 | 21.945.700 | 228,00 | 218,00 | 228,00 | 00:00:00 | | 2005-07-08 | 224,75 | 10.734.400 | 227,50 | 223,25 | 227,50 | 00:00:00 | | 2005-07-11 | 226,50 | 6.689.500 | 229,00 | 225,00 | 227,00 | 00:00:00 | | 2005-07-12 | 226,50 | 8.548.700 | 228,00 | 226,25 | 226,50 | 00:00:00 | | 2005-07-13 | 224,25 | 11.149.700 | 228,00 | 223,00 | 227,50 | 00:00:00 | | 2005-07-14 | 230,00 | 76.585.300 | 230,75 | 221,00 | 223,00 | 00:00:00 | | 2005-07-15 | 228,25 | 51.115.300 | 237,00 | 227,50 | 235,00 | 00:00:00 | | 2005-07-18 | 226,00 | 19.815.200 | 229,75 | 225,00 | 228,50 | 00:00:00 | | 2005-07-19 | 223,75 | 56.432.500 | 226,75 | 223,75 | 225,75 | 00:00:00 | | 2005-07-20 | 225,00 | 15.024.200 | 226,50 | 223,75 | 224,00 | 00:00:00 | | 2005-07-21 | 230,75 | 34.669.400 | 232,75 | 225,25 | 226,00 | 00:00:00 | | 2005-07-22 | 231,00 | 26.491.800 | 232,25 | 229,00 | 230,25 | 00:00:00 | | 2005-07-25 | 231,00 | 16.067.000 | 232,00 | 229,00 | 230,75 | 00:00:00 | | 2005-07-26 | 232,25 | 13.962.300 | 233,25 | 230,75 | 232,75 | 00:00:00 | | 2005-07-27 | 233,25 | 14.413.600 | 233,75 | 231,50 | 232,00 | 00:00:00 | | 2005-07-28 | 233,25 | 15.056.100 | 234,50 | 232,25 | 233,50 | 00:00:00 | | 2005-07-29 | 234,50 | 17.315.800 | 234,75 | 232,00 | 234,75 | 00:00:00 | | 2005-08-01 | 235,25 | 13.933.200 | 236,00 | 234,00 | 234,50 | 00:00:00 | | 2005-08-02 | 235,75 | 14.209.000 | 235,75 | 232,75 | 234,00 | 00:00:00 | | 2005-08-03 | 236,00 | 11.984.600 | 236,75 | 233,25 | 236,50 | 00:00:00 | | 2005-08-04 | 234,50 | 8.527.500 | 237,00 | 234,25 | 236,00 | 00:00:00 | | 2005-08-05 | 237,75 | 24.377.700 | 238,25 | 234,25 | 234,50 | 00:00:00 | | 2005-08-08 | 236,50 | 16.243.200 | 238,75 | 236,00 | 238,75 | 00:00:00 | | 2005-08-09 | 236,75 | 17.490.900 | 237,25 | 234,50 | 237,00 | 00:00:00 | | 2005-08-10 | 240,00 | 16.937.800 | 240,50 | 235,75 | 235,75 | 00:00:00 | | 2005-08-11 | 238,75 | 13.800.300 | 239,75 | 236,75 | 238,75 | 00:00:00 | | 2005-08-12 | 237,50 | 10.409.800 | 248,75 | 236,50 | 240,00 | 00:00:00 | | 2005-08-15 | 238,75 | 8.441.800 | 239,50 | 236,50 | 237,50 | 00:00:00 | | 2005-08-16 | 237,00 | 10.950.600 | 240,25 | 237,00 | 239,25 | 00:00:00 | | 2005-08-17 | 236,75 | 10.467.200 | 238,25 | 236,00 | 236,25 | 00:00:00 | | 2005-08-18 | 237,50 | 11.194.200 | 238,00 | 235,50 | 237,75 | 00:00:00 | | 2005-08-19 | 241,25 | 27.803.600 | 242,50 | 236,50 | 237,75 | 00:00:00 | | 2005-08-22 | 243,75 | 13.545.400 | 244,00 | 239,75 | 242,50 | 00:00:00 | | 2005-08-23 | 243,50 | 25.757.900 | 244,75 | 240,00 | 244,00 | 00:00:00 | | 2005-08-24 | 252,75 | 107.243.600 | 263,00 | 243,00 | 244,00 | 00:00:00 | | 2005-08-25 | 251,75 | 20.728.300 | 253,00 | 247,50 | 250,50 | 00:00:00 | | 2005-08-26 | 251,25 | 17.639.500 | 255,25 | 249,50 | 250,50 | 00:00:00 | | 2005-08-29 | 251,25 | 0 | 251,25 | 251,25 | 251,25 | 00:00:00 | | 2005-08-30 | 250,00 | 20.314.100 | 255,00 | 247,25 | 252,00 | 00:00:00 | | 2005-08-31 | 249,75 | 15.974.300 | 253,00 | 248,75 | 251,00 | 00:00:00 | | 2005-09-01 | 248,50 | 26.648.100 | 252,75 | 246,75 | 251,00 | 00:00:00 | | 2005-09-02 | 250,25 | 30.107.700 | 253,25 | 246,50 | 249,50 | 00:00:00 | | 2005-09-05 | 253,75 | 17.481.400 | 254,00 | 251,00 | 251,50 | 00:00:00 | | 2005-09-06 | 263,00 | 55.557.200 | 268,50 | 255,50 | 255,50 | 00:00:00 | | 2005-09-07 | 264,75 | 38.362.600 | 265,25 | 261,00 | 264,00 | 00:00:00 | | 2005-09-08 | 264,75 | 33.171.200 | 266,00 | 260,00 | 263,25 | 00:00:00 | | 2005-09-09 | 260,25 | 57.068.200 | 275,75 | 253,00 | 270,00 | 00:00:00 | | 2005-09-12 | 263,00 | 22.959.000 | 266,00 | 258,75 | 263,00 | 00:00:00 | | 2005-09-13 | 260,50 | 15.172.400 | 263,00 | 257,50 | 263,00 | 00:00:00 | | 2005-09-14 | 259,25 | 13.815.500 | 263,00 | 257,00 | 260,00 | 00:00:00 | | 2005-09-15 | 255,25 | 34.956.700 | 263,25 | 253,25 | 261,00 | 00:00:00 | | 2005-09-16 | 254,50 | 51.439.100 | 256,25 | 253,25 | 253,50 | 00:00:00 | | 2005-09-19 | 253,50 | 29.498.000 | 260,00 | 252,25 | 254,00 | 00:00:00 | | 2005-09-20 | 252,25 | 40.401.800 | 253,50 | 249,25 | 252,75 | 00:00:00 | | 2005-09-21 | 248,00 | 29.688.200 | 255,50 | 246,25 | 250,25 | 00:00:00 | | 2005-09-22 | 249,00 | 11.763.400 | 249,50 | 245,75 | 246,50 | 00:00:00 | | 2005-09-23 | 246,50 | 23.285.400 | 250,50 | 244,25 | 250,50 | 00:00:00 | | 2005-09-26 | 245,25 | 20.120.500 | 249,50 | 245,00 | 249,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
