|
 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 | | 2006-05-08 | 299,25 | 21.529.800 | 307,50 | 298,50 | 304,00 | 00:00:00 | | 2006-05-09 | 300,00 | 27.580.300 | 307,00 | 297,00 | 298,25 | 00:00:00 | | 2006-05-10 | 296,00 | 32.239.800 | 301,50 | 296,00 | 301,25 | 00:00:00 | | 2006-05-11 | 293,25 | 15.185.100 | 299,00 | 293,25 | 295,00 | 00:00:00 | | 2006-05-12 | 290,00 | 19.595.500 | 297,00 | 287,75 | 292,00 | 00:00:00 | | 2006-05-15 | 288,00 | 14.380.400 | 289,75 | 280,50 | 289,25 | 00:00:00 | | 2006-05-16 | 283,50 | 22.894.000 | 290,00 | 283,34 | 289,25 | 00:00:00 | | 2006-05-17 | 274,25 | 21.467.400 | 287,91 | 273,19 | 283,00 | 00:00:00 | | 2006-05-18 | 269,50 | 21.005.000 | 277,75 | 266,75 | 274,00 | 00:00:00 | | 2006-05-19 | 264,75 | 46.943.400 | 267,00 | 252,00 | 260,00 | 00:00:00 | | 2006-05-22 | 260,75 | 10.541.100 | 266,31 | 259,09 | 263,75 | 00:00:00 | | 2006-05-23 | 268,00 | 20.716.600 | 270,75 | 260,58 | 260,75 | 00:00:00 | | 2006-05-24 | 271,00 | 30.860.200 | 274,90 | 262,53 | 263,50 | 00:00:00 | | 2006-05-25 | 270,75 | 17.921.500 | 273,50 | 268,25 | 270,00 | 00:00:00 | | 2006-05-26 | 276,75 | 10.042.200 | 277,82 | 271,00 | 274,50 | 00:00:00 | | 2006-05-29 | 276,75 | 0 | 276,75 | 276,75 | 276,75 | 00:00:00 | | 2006-05-30 | 271,75 | 47.552.500 | 278,64 | 270,87 | 274,00 | 00:00:00 | | 2006-05-31 | 278,50 | 19.005.500 | 282,00 | 265,25 | 268,00 | 00:00:00 | | 2006-06-01 | 275,00 | 21.885.900 | 283,48 | 271,12 | 277,25 | 00:00:00 | | 2006-06-02 | 276,25 | 21.886.800 | 279,50 | 274,75 | 276,50 | 00:00:00 | | 2006-06-05 | 274,25 | 7.005.600 | 277,10 | 272,59 | 276,50 | 00:00:00 | | 2006-06-06 | 270,25 | 17.326.900 | 278,00 | 270,25 | 272,75 | 00:00:00 | | 2006-06-07 | 275,00 | 31.049.600 | 278,50 | 268,25 | 270,25 | 00:00:00 | | 2006-06-08 | 279,00 | 42.812.200 | 287,12 | 267,25 | 268,25 | 00:00:00 | | 2006-06-09 | 279,00 | 28.349.100 | 284,13 | 277,45 | 281,00 | 00:00:00 | | 2006-06-12 | 282,75 | 58.963.000 | 284,93 | 278,54 | 279,00 | 00:00:00 | | 2006-06-13 | 270,75 | 23.325.000 | 280,14 | 269,71 | 279,00 | 00:00:00 | | 2006-06-14 | 271,00 | 19.321.700 | 278,33 | 267,00 | 271,75 | 00:00:00 | | 2006-06-15 | 272,00 | 18.308.900 | 276,80 | 271,04 | 271,50 | 00:00:00 | | 2006-06-16 | 269,25 | 36.632.400 | 277,83 | 269,25 | 275,50 | 00:00:00 | | 2006-06-19 | 271,25 | 21.001.300 | 282,77 | 268,32 | 272,75 | 00:00:00 | | 2006-06-20 | 282,00 | 37.548.300 | 282,33 | 269,75 | 269,75 | 00:00:00 | | 2006-06-21 | 284,00 | 22.582.200 | 285,38 | 280,07 | 283,25 | 00:00:00 | | 2006-06-22 | 279,75 | 25.866.000 | 287,61 | 278,11 | 286,00 | 00:00:00 | | 2006-06-23 | 274,25 | 17.425.000 | 282,42 | 272,56 | 278,75 | 00:00:00 | | 2006-06-26 | 269,00 | 32.732.700 | 277,50 | 269,00 | 275,00 | 00:00:00 | | 2006-06-27 | 271,00 | 17.207.000 | 275,11 | 269,31 | 272,00 | 00:00:00 | | 2006-06-28 | 272,00 | 15.175.800 | 275,25 | 269,00 | 269,00 | 00:00:00 | | 2006-06-29 | 274,00 | 19.744.800 | 275,50 | 271,50 | 275,00 | 00:00:00 | | 2006-06-30 | 285,25 | 38.859.100 | 293,75 | 276,75 | 280,00 | 00:00:00 | | 2006-07-03 | 282,50 | 20.282.800 | 292,25 | 279,75 | 285,50 | 00:00:00 | | 2006-07-04 | 286,25 | 6.953.100 | 287,25 | 278,75 | 281,50 | 00:00:00 | | 2006-07-05 | 282,00 | 8.977.700 | 286,50 | 280,50 | 282,00 | 00:00:00 | | 2006-07-06 | 283,25 | 14.773.900 | 285,00 | 280,00 | 282,25 | 00:00:00 | | 2006-07-07 | 279,25 | 13.012.100 | 284,25 | 277,00 | 281,50 | 00:00:00 | | 2006-07-10 | 278,00 | 11.933.800 | 281,00 | 275,25 | 280,25 | 00:00:00 | | 2006-07-11 | 273,25 | 16.307.900 | 279,00 | 273,00 | 278,25 | 00:00:00 | | 2006-07-12 | 275,25 | 11.455.400 | 277,00 | 273,25 | 274,00 | 00:00:00 | | 2006-07-13 | 272,75 | 9.320.000 | 276,50 | 271,75 | 273,50 | 00:00:00 | | 2006-07-14 | 270,25 | 12.515.300 | 273,00 | 268,00 | 271,00 | 00:00:00 | | 2006-07-17 | 275,25 | 22.339.800 | 276,50 | 270,00 | 270,00 | 00:00:00 | | 2006-07-18 | 277,00 | 16.153.800 | 278,50 | 273,00 | 273,00 | 00:00:00 | | 2006-07-19 | 282,25 | 20.672.400 | 283,75 | 277,00 | 281,00 | 00:00:00 | | 2006-07-20 | 278,75 | 13.078.900 | 286,00 | 277,25 | 282,50 | 00:00:00 | | 2006-07-21 | 279,00 | 18.132.300 | 283,75 | 277,00 | 278,50 | 00:00:00 | | 2006-07-24 | 286,00 | 25.778.000 | 287,25 | 278,50 | 280,00 | 00:00:00 | | 2006-07-25 | 286,00 | 26.639.700 | 288,00 | 285,75 | 286,50 | 00:00:00 | | 2006-07-26 | 292,50 | 34.968.100 | 294,00 | 284,00 | 286,75 | 00:00:00 | | 2006-07-27 | 292,75 | 32.614.900 | 299,00 | 286,75 | 289,00 | 00:00:00 | | 2006-07-28 | 295,75 | 20.373.200 | 297,00 | 292,50 | 292,50 | 00:00:00 | | 2006-07-31 | 293,00 | 18.404.300 | 297,25 | 292,50 | 295,50 | 00:00:00 | | 2006-08-01 | 295,25 | 21.469.700 | 296,00 | 291,75 | 291,75 | 00:00:00 | | 2006-08-02 | 296,50 | 17.049.600 | 298,00 | 294,00 | 296,50 | 00:00:00 | | 2006-08-04 | 292,75 | 12.620.700 | 298,00 | 292,50 | 296,25 | 00:00:00 | | 2006-08-07 | 290,00 | 13.026.900 | 290,75 | 288,50 | 290,00 | 00:00:00 | | 2006-08-08 | 291,50 | 13.196.400 | 292,50 | 289,50 | 291,25 | 00:00:00 | | 2006-08-09 | 291,50 | 17.393.900 | 295,50 | 290,50 | 293,25 | 00:00:00 | | 2006-08-10 | 292,75 | 14.969.400 | 293,75 | 286,50 | 289,00 | 00:00:00 | | 2006-08-11 | 293,00 | 8.864.200 | 295,50 | 291,00 | 292,25 | 00:00:00 | | 2006-08-14 | 294,75 | 11.241.300 | 295,25 | 292,25 | 294,75 | 00:00:00 | | 2006-08-15 | 295,50 | 14.921.500 | 295,75 | 292,50 | 293,50 | 00:00:00 | | 2006-08-16 | 297,25 | 17.047.400 | 299,25 | 291,75 | 294,75 | 00:00:00 | | 2006-08-17 | 297,50 | 11.602.700 | 299,75 | 295,75 | 297,25 | 00:00:00 | | 2006-08-18 | 297,25 | 15.075.900 | 298,25 | 295,50 | 296,50 | 00:00:00 | | 2006-08-21 | 296,00 | 11.141.400 | 299,75 | 294,00 | 297,75 | 00:00:00 | | 2006-08-22 | 290,75 | 15.470.700 | 298,75 | 290,75 | 295,75 | 00:00:00 | | 2006-08-23 | 287,75 | 18.493.200 | 292,00 | 287,00 | 292,00 | 00:00:00 | | 2006-08-24 | 293,25 | 17.208.700 | 294,25 | 287,00 | 289,00 | 00:00:00 | | 2006-08-25 | 293,50 | 8.213.800 | 296,25 | 291,00 | 294,25 | 00:00:00 | | 2006-08-29 | 292,75 | 8.940.100 | 295,50 | 291,75 | 294,50 | 00:00:00 | | 2006-08-30 | 294,75 | 14.885.300 | 295,75 | 292,00 | 293,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
