|
 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 | | 2005-09-26 | 245,25 | 20.120.500 | 249,50 | 245,00 | 249,25 | 00:00:00 | | 2005-09-27 | 248,25 | 13.342.000 | 248,75 | 244,50 | 245,00 | 00:00:00 | | 2005-09-28 | 247,00 | 24.104.600 | 249,50 | 246,25 | 249,50 | 00:00:00 | | 2005-09-29 | 243,50 | 48.788.800 | 249,25 | 241,75 | 246,25 | 00:00:00 | | 2005-09-30 | 246,00 | 40.761.700 | 247,00 | 244,00 | 247,00 | 00:00:00 | | 2005-10-03 | 246,50 | 26.888.500 | 246,75 | 244,50 | 246,50 | 00:00:00 | | 2005-10-04 | 248,00 | 27.954.200 | 251,75 | 246,00 | 247,50 | 00:00:00 | | 2005-10-05 | 247,00 | 29.920.200 | 249,00 | 245,75 | 247,00 | 00:00:00 | | 2005-10-06 | 245,25 | 27.983.800 | 247,00 | 244,50 | 247,00 | 00:00:00 | | 2005-10-07 | 244,50 | 14.637.100 | 246,25 | 243,75 | 245,50 | 00:00:00 | | 2005-10-10 | 247,50 | 45.556.500 | 247,75 | 244,25 | 244,25 | 00:00:00 | | 2005-10-11 | 247,75 | 31.699.300 | 249,00 | 246,25 | 248,00 | 00:00:00 | | 2005-10-12 | 243,00 | 23.655.800 | 247,00 | 243,00 | 245,75 | 00:00:00 | | 2005-10-13 | 239,00 | 30.085.400 | 244,00 | 238,50 | 243,00 | 00:00:00 | | 2005-10-14 | 240,25 | 11.698.600 | 241,75 | 236,75 | 239,00 | 00:00:00 | | 2005-10-17 | 238,25 | 12.088.000 | 241,75 | 237,50 | 240,25 | 00:00:00 | | 2005-10-18 | 236,50 | 10.827.600 | 239,00 | 234,25 | 239,00 | 00:00:00 | | 2005-10-19 | 234,75 | 28.171.500 | 237,25 | 233,00 | 236,00 | 00:00:00 | | 2005-10-20 | 232,00 | 11.663.600 | 238,50 | 231,00 | 238,25 | 00:00:00 | | 2005-10-21 | 232,75 | 23.796.400 | 237,00 | 229,00 | 230,25 | 00:00:00 | | 2005-10-24 | 233,75 | 10.565.300 | 235,25 | 231,25 | 232,75 | 00:00:00 | | 2005-10-25 | 232,50 | 10.947.800 | 236,25 | 231,50 | 233,75 | 00:00:00 | | 2005-10-26 | 231,25 | 15.913.300 | 234,75 | 231,25 | 232,50 | 00:00:00 | | 2005-10-27 | 229,00 | 13.268.200 | 232,00 | 227,75 | 230,00 | 00:00:00 | | 2005-10-28 | 235,00 | 21.337.100 | 237,75 | 229,25 | 229,25 | 00:00:00 | | 2005-10-31 | 238,75 | 19.275.400 | 239,25 | 234,00 | 236,75 | 00:00:00 | | 2005-11-01 | 239,50 | 14.892.100 | 242,00 | 237,75 | 240,00 | 00:00:00 | | 2005-11-02 | 243,50 | 26.535.900 | 243,75 | 237,50 | 240,00 | 00:00:00 | | 2005-11-03 | 248,25 | 39.806.900 | 251,00 | 243,75 | 246,25 | 00:00:00 | | 2005-11-04 | 248,25 | 32.474.000 | 248,50 | 242,00 | 247,00 | 00:00:00 | | 2005-11-07 | 246,50 | 28.086.300 | 251,50 | 246,25 | 250,00 | 00:00:00 | | 2005-11-08 | 247,75 | 23.354.000 | 248,50 | 245,50 | 248,00 | 00:00:00 | | 2005-11-09 | 242,50 | 53.705.900 | 247,75 | 240,25 | 246,50 | 00:00:00 | | 2005-11-10 | 240,50 | 29.575.100 | 246,75 | 238,50 | 242,50 | 00:00:00 | | 2005-11-11 | 245,75 | 11.874.100 | 246,50 | 243,50 | 244,75 | 00:00:00 | | 2005-11-14 | 242,75 | 14.875.300 | 247,50 | 241,00 | 247,00 | 00:00:00 | | 2005-11-15 | 241,00 | 18.373.800 | 243,75 | 240,75 | 241,00 | 00:00:00 | | 2005-11-16 | 242,25 | 8.758.400 | 243,00 | 240,75 | 242,00 | 00:00:00 | | 2005-11-17 | 241,75 | 18.088.200 | 245,25 | 241,25 | 243,50 | 00:00:00 | | 2005-11-18 | 240,25 | 18.442.500 | 244,00 | 239,00 | 243,75 | 00:00:00 | | 2005-11-21 | 240,50 | 21.965.300 | 242,25 | 239,25 | 241,75 | 00:00:00 | | 2005-11-22 | 238,50 | 22.557.500 | 243,75 | 236,00 | 242,00 | 00:00:00 | | 2005-11-23 | 237,25 | 19.457.800 | 241,00 | 233,25 | 239,75 | 00:00:00 | | 2005-11-24 | 238,25 | 10.901.900 | 238,50 | 237,25 | 238,50 | 00:00:00 | | 2005-11-25 | 237,50 | 5.942.600 | 238,00 | 236,00 | 238,00 | 00:00:00 | | 2005-11-28 | 232,50 | 17.131.100 | 238,50 | 230,50 | 238,50 | 00:00:00 | | 2005-11-29 | 232,00 | 22.541.800 | 235,50 | 231,00 | 233,25 | 00:00:00 | | 2005-11-30 | 230,00 | 23.695.500 | 234,00 | 229,25 | 232,50 | 00:00:00 | | 2005-12-01 | 234,50 | 15.946.400 | 235,25 | 230,00 | 230,00 | 00:00:00 | | 2005-12-02 | 234,75 | 10.223.100 | 236,75 | 233,50 | 234,50 | 00:00:00 | | 2005-12-05 | 231,50 | 15.354.600 | 234,50 | 228,50 | 234,00 | 00:00:00 | | 2005-12-06 | 233,75 | 20.069.200 | 234,25 | 227,50 | 230,50 | 00:00:00 | | 2005-12-07 | 234,75 | 20.505.900 | 235,50 | 233,00 | 234,25 | 00:00:00 | | 2005-12-08 | 238,75 | 20.442.500 | 238,75 | 233,00 | 234,75 | 00:00:00 | | 2005-12-09 | 237,25 | 15.314.800 | 239,75 | 235,75 | 238,75 | 00:00:00 | | 2005-12-12 | 238,75 | 13.424.000 | 241,00 | 237,25 | 237,25 | 00:00:00 | | 2005-12-13 | 243,00 | 17.556.900 | 244,00 | 238,00 | 238,00 | 00:00:00 | | 2005-12-14 | 242,00 | 18.252.200 | 244,50 | 240,50 | 243,25 | 00:00:00 | | 2005-12-15 | 238,50 | 25.482.500 | 244,75 | 238,00 | 242,25 | 00:00:00 | | 2005-12-16 | 243,50 | 44.950.900 | 245,75 | 238,50 | 238,50 | 00:00:00 | | 2005-12-19 | 241,75 | 18.823.300 | 244,75 | 241,50 | 242,75 | 00:00:00 | | 2005-12-20 | 245,75 | 15.987.800 | 246,00 | 241,25 | 242,00 | 00:00:00 | | 2005-12-21 | 248,00 | 13.439.000 | 248,25 | 244,75 | 245,00 | 00:00:00 | | 2005-12-22 | 249,75 | 12.096.100 | 250,25 | 246,00 | 248,25 | 00:00:00 | | 2005-12-23 | 251,75 | 3.475.300 | 252,00 | 249,00 | 250,00 | 00:00:00 | | 2005-12-26 | 251,75 | 0 | 251,75 | 251,75 | 251,75 | 00:00:00 | | 2005-12-27 | 251,75 | 0 | 251,75 | 251,75 | 251,75 | 00:00:00 | | 2005-12-28 | 252,50 | 4.175.800 | 253,75 | 251,00 | 253,75 | 00:00:00 | | 2005-12-29 | 253,50 | 6.913.100 | 253,75 | 251,75 | 251,75 | 00:00:00 | | 2005-12-30 | 254,75 | 2.889.700 | 255,00 | 252,50 | 254,50 | 00:00:00 | | 2006-01-02 | 254,75 | 0 | 254,75 | 254,75 | 254,75 | 00:00:00 | | 2006-01-03 | 254,25 | 21.868.100 | 257,75 | 251,75 | 254,75 | 00:00:00 | | 2006-01-04 | 251,50 | 21.727.300 | 256,50 | 250,00 | 255,50 | 00:00:00 | | 2006-01-05 | 250,50 | 23.360.800 | 252,50 | 249,75 | 252,00 | 00:00:00 | | 2006-01-06 | 249,75 | 14.009.200 | 251,75 | 247,75 | 251,75 | 00:00:00 | | 2006-01-09 | 250,00 | 13.645.200 | 253,00 | 248,50 | 250,75 | 00:00:00 | | 2006-01-10 | 250,00 | 16.308.400 | 255,00 | 247,25 | 250,50 | 00:00:00 | | 2006-01-11 | 249,50 | 14.016.200 | 252,00 | 248,75 | 250,00 | 00:00:00 | | 2006-01-12 | 250,25 | 12.709.100 | 251,75 | 248,50 | 248,50 | 00:00:00 | | 2006-01-13 | 248,25 | 10.805.700 | 252,50 | 246,75 | 251,25 | 00:00:00 | | 2006-01-16 | 251,25 | 7.233.100 | 251,25 | 246,75 | 246,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
