|
 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 | | 2006-01-16 | 251,25 | 7.233.100 | 251,25 | 246,75 | 246,75 | 00:00:00 | | 2006-01-17 | 251,50 | 22.977.700 | 251,50 | 248,50 | 250,50 | 00:00:00 | | 2006-01-18 | 258,00 | 37.602.600 | 261,75 | 249,00 | 250,00 | 00:00:00 | | 2006-01-19 | 264,00 | 41.521.100 | 266,50 | 258,00 | 258,25 | 00:00:00 | | 2006-01-20 | 263,25 | 28.577.400 | 266,50 | 262,50 | 265,25 | 00:00:00 | | 2006-01-23 | 265,00 | 49.269.000 | 272,25 | 264,00 | 266,00 | 00:00:00 | | 2006-01-24 | 262,00 | 33.114.300 | 269,00 | 259,75 | 265,00 | 00:00:00 | | 2006-01-25 | 262,25 | 23.079.500 | 267,00 | 260,25 | 264,00 | 00:00:00 | | 2006-01-26 | 262,00 | 19.313.900 | 266,00 | 261,25 | 264,00 | 00:00:00 | | 2006-01-27 | 272,00 | 33.566.800 | 273,00 | 264,00 | 264,50 | 00:00:00 | | 2006-01-30 | 271,00 | 14.444.600 | 272,25 | 266,00 | 272,00 | 00:00:00 | | 2006-01-31 | 266,75 | 12.106.100 | 273,25 | 266,25 | 269,75 | 00:00:00 | | 2006-02-01 | 270,00 | 22.020.000 | 271,00 | 267,75 | 269,25 | 00:00:00 | | 2006-02-02 | 300,00 | 163.605.700 | 337,50 | 268,75 | 270,50 | 00:00:00 | | 2006-02-03 | 293,25 | 79.721.100 | 301,00 | 285,75 | 293,00 | 00:00:00 | | 2006-02-06 | 284,75 | 21.473.200 | 295,00 | 283,50 | 290,25 | 00:00:00 | | 2006-02-07 | 286,75 | 22.373.200 | 290,00 | 283,00 | 286,50 | 00:00:00 | | 2006-02-08 | 288,75 | 32.589.300 | 296,75 | 282,50 | 285,25 | 00:00:00 | | 2006-02-09 | 285,50 | 11.028.000 | 290,00 | 285,50 | 288,50 | 00:00:00 | | 2006-02-10 | 287,50 | 14.988.500 | 294,50 | 284,00 | 286,25 | 00:00:00 | | 2006-02-13 | 283,50 | 13.502.600 | 290,00 | 282,00 | 289,00 | 00:00:00 | | 2006-02-14 | 281,50 | 30.889.900 | 288,50 | 279,00 | 285,75 | 00:00:00 | | 2006-02-15 | 280,00 | 21.078.400 | 285,00 | 278,75 | 283,50 | 00:00:00 | | 2006-02-16 | 281,00 | 20.163.200 | 283,25 | 278,25 | 280,00 | 00:00:00 | | 2006-02-17 | 286,00 | 14.752.700 | 297,00 | 282,50 | 282,50 | 00:00:00 | | 2006-02-20 | 296,00 | 49.372.900 | 298,25 | 285,25 | 285,25 | 00:00:00 | | 2006-02-21 | 297,25 | 36.467.400 | 311,50 | 296,25 | 299,00 | 00:00:00 | | 2006-02-22 | 296,25 | 23.049.000 | 301,75 | 295,00 | 296,00 | 00:00:00 | | 2006-02-23 | 285,75 | 38.968.900 | 297,00 | 283,25 | 296,00 | 00:00:00 | | 2006-02-24 | 287,75 | 18.027.800 | 291,00 | 283,50 | 288,00 | 00:00:00 | | 2006-02-27 | 293,00 | 15.964.300 | 295,00 | 289,00 | 291,00 | 00:00:00 | | 2006-02-28 | 290,50 | 24.482.600 | 296,50 | 289,25 | 292,00 | 00:00:00 | | 2006-03-01 | 294,50 | 19.241.400 | 295,75 | 289,00 | 291,00 | 00:00:00 | | 2006-03-02 | 296,00 | 19.176.900 | 298,00 | 290,50 | 293,25 | 00:00:00 | | 2006-03-03 | 296,00 | 12.578.800 | 297,75 | 292,50 | 296,00 | 00:00:00 | | 2006-03-06 | 299,25 | 14.602.200 | 301,00 | 292,00 | 297,00 | 00:00:00 | | 2006-03-07 | 299,25 | 14.765.300 | 302,25 | 296,50 | 296,50 | 00:00:00 | | 2006-03-08 | 289,50 | 25.282.800 | 304,00 | 287,25 | 299,75 | 00:00:00 | | 2006-03-09 | 289,75 | 19.370.100 | 293,50 | 285,75 | 292,25 | 00:00:00 | | 2006-03-10 | 294,00 | 17.621.500 | 294,00 | 289,25 | 290,00 | 00:00:00 | | 2006-03-13 | 294,00 | 11.598.200 | 297,75 | 291,50 | 294,25 | 00:00:00 | | 2006-03-14 | 294,00 | 10.545.100 | 296,75 | 290,50 | 292,50 | 00:00:00 | | 2006-03-15 | 298,00 | 16.379.000 | 300,00 | 294,75 | 297,00 | 00:00:00 | | 2006-03-16 | 300,25 | 24.175.700 | 306,25 | 297,00 | 300,00 | 00:00:00 | | 2006-03-17 | 299,00 | 28.912.700 | 307,25 | 298,75 | 305,00 | 00:00:00 | | 2006-03-20 | 296,25 | 12.950.900 | 302,00 | 295,75 | 300,00 | 00:00:00 | | 2006-03-21 | 300,00 | 10.716.200 | 301,00 | 294,00 | 295,25 | 00:00:00 | | 2006-03-22 | 301,75 | 14.348.400 | 301,75 | 298,00 | 298,25 | 00:00:00 | | 2006-03-23 | 298,50 | 9.195.600 | 304,00 | 296,50 | 301,75 | 00:00:00 | | 2006-03-24 | 297,25 | 13.267.300 | 304,25 | 293,75 | 298,75 | 00:00:00 | | 2006-03-27 | 289,75 | 29.421.400 | 300,00 | 289,75 | 295,75 | 00:00:00 | | 2006-03-28 | 284,25 | 24.727.600 | 292,50 | 282,00 | 291,00 | 00:00:00 | | 2006-03-29 | 285,00 | 17.446.700 | 291,50 | 282,50 | 283,00 | 00:00:00 | | 2006-03-30 | 285,00 | 13.461.500 | 288,00 | 283,50 | 285,50 | 00:00:00 | | 2006-03-31 | 281,50 | 38.933.300 | 286,50 | 281,00 | 285,75 | 00:00:00 | | 2006-04-03 | 284,00 | 27.358.700 | 284,50 | 281,25 | 281,50 | 00:00:00 | | 2006-04-04 | 283,50 | 46.630.500 | 285,75 | 281,50 | 284,50 | 00:00:00 | | 2006-04-05 | 283,00 | 16.666.000 | 285,50 | 281,75 | 282,75 | 00:00:00 | | 2006-04-06 | 287,00 | 29.876.700 | 287,50 | 283,50 | 283,75 | 00:00:00 | | 2006-04-07 | 284,25 | 20.843.100 | 294,00 | 284,00 | 287,00 | 00:00:00 | | 2006-04-10 | 286,50 | 18.211.600 | 287,00 | 282,50 | 282,50 | 00:00:00 | | 2006-04-11 | 281,50 | 68.342.700 | 287,00 | 280,25 | 285,50 | 00:00:00 | | 2006-04-12 | 284,25 | 36.069.100 | 285,25 | 280,25 | 280,25 | 00:00:00 | | 2006-04-13 | 285,25 | 14.379.300 | 285,75 | 281,25 | 284,75 | 00:00:00 | | 2006-04-14 | 285,25 | 0 | 285,25 | 285,25 | 285,25 | 00:00:00 | | 2006-04-17 | 285,25 | 0 | 285,25 | 285,25 | 285,25 | 00:00:00 | | 2006-04-18 | 283,50 | 15.251.900 | 289,50 | 282,00 | 285,00 | 00:00:00 | | 2006-04-19 | 291,25 | 23.036.600 | 291,75 | 284,75 | 284,75 | 00:00:00 | | 2006-04-20 | 292,00 | 21.353.700 | 297,25 | 290,00 | 290,75 | 00:00:00 | | 2006-04-21 | 298,00 | 23.558.200 | 299,00 | 293,00 | 293,00 | 00:00:00 | | 2006-04-24 | 304,25 | 35.904.800 | 306,50 | 297,75 | 298,00 | 00:00:00 | | 2006-04-25 | 302,25 | 16.633.300 | 313,00 | 299,75 | 304,00 | 00:00:00 | | 2006-04-26 | 307,25 | 58.429.300 | 318,50 | 304,00 | 304,00 | 00:00:00 | | 2006-04-27 | 298,75 | 24.069.100 | 315,00 | 298,00 | 306,50 | 00:00:00 | | 2006-04-28 | 298,75 | 17.292.900 | 304,75 | 298,00 | 298,75 | 00:00:00 | | 2006-05-01 | 298,75 | 0 | 298,75 | 298,75 | 298,75 | 00:00:00 | | 2006-05-02 | 300,50 | 45.044.500 | 304,75 | 298,25 | 302,50 | 00:00:00 | | 2006-05-03 | 298,00 | 18.083.200 | 308,00 | 296,50 | 301,75 | 00:00:00 | | 2006-05-04 | 298,00 | 16.593.400 | 302,25 | 296,50 | 297,25 | 00:00:00 | | 2006-05-05 | 303,50 | 52.018.500 | 308,00 | 297,25 | 297,25 | 00:00:00 | | 2006-05-08 | 299,25 | 21.529.800 | 307,50 | 298,50 | 304,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
