|
 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 | | 2006-08-30 | 294,75 | 14.885.300 | 295,75 | 292,00 | 293,25 | 00:00:00 | | 2006-08-31 | 295,00 | 14.058.000 | 297,50 | 294,50 | 294,50 | 00:00:00 | | 2006-09-01 | 300,25 | 22.177.200 | 304,00 | 294,75 | 294,75 | 00:00:00 | | 2006-09-04 | 302,50 | 12.355.600 | 304,50 | 298,25 | 299,75 | 00:00:00 | | 2006-09-05 | 308,25 | 39.933.500 | 312,75 | 303,25 | 303,25 | 00:00:00 | | 2006-09-06 | 307,25 | 23.789.200 | 314,00 | 306,50 | 310,00 | 00:00:00 | | 2006-09-07 | 311,50 | 24.218.500 | 313,00 | 303,75 | 305,50 | 00:00:00 | | 2006-09-08 | 311,75 | 18.792.800 | 313,50 | 310,75 | 311,00 | 00:00:00 | | 2006-09-11 | 311,00 | 7.433.900 | 313,25 | 310,00 | 310,25 | 00:00:00 | | 2006-09-12 | 319,75 | 39.243.200 | 319,75 | 310,50 | 310,50 | 00:00:00 | | 2006-09-13 | 313,75 | 34.404.700 | 321,00 | 312,50 | 319,00 | 00:00:00 | | 2006-09-14 | 313,25 | 44.918.800 | 316,50 | 313,00 | 314,25 | 00:00:00 | | 2006-09-15 | 313,75 | 55.191.600 | 315,50 | 310,00 | 312,25 | 00:00:00 | | 2006-09-18 | 315,75 | 10.289.400 | 318,00 | 311,75 | 315,00 | 00:00:00 | | 2006-09-19 | 317,75 | 21.964.800 | 319,25 | 315,25 | 316,25 | 00:00:00 | | 2006-09-20 | 318,50 | 13.205.800 | 319,00 | 315,50 | 317,00 | 00:00:00 | | 2006-09-21 | 324,25 | 39.014.700 | 325,25 | 318,00 | 320,50 | 00:00:00 | | 2006-09-22 | 320,00 | 17.321.500 | 326,00 | 319,25 | 321,25 | 00:00:00 | | 2006-09-25 | 318,50 | 20.720.100 | 325,75 | 318,00 | 320,00 | 00:00:00 | | 2006-09-26 | 325,00 | 27.088.600 | 327,50 | 318,50 | 318,50 | 00:00:00 | | 2006-09-27 | 324,25 | 22.503.800 | 332,25 | 321,50 | 323,25 | 00:00:00 | | 2006-09-28 | 326,50 | 18.761.900 | 328,50 | 323,25 | 323,50 | 00:00:00 | | 2006-09-29 | 325,25 | 13.036.300 | 328,50 | 324,25 | 326,00 | 00:00:00 | | 2006-10-02 | 326,25 | 15.953.000 | 328,75 | 320,25 | 320,25 | 00:00:00 | | 2006-10-03 | 328,00 | 22.969.900 | 329,00 | 321,75 | 323,50 | 00:00:00 | | 2006-10-04 | 334,00 | 51.835.900 | 335,00 | 328,00 | 330,25 | 00:00:00 | | 2006-10-05 | 335,00 | 29.478.100 | 338,25 | 333,00 | 335,00 | 00:00:00 | | 2006-10-06 | 333,25 | 12.945.900 | 338,75 | 333,25 | 336,50 | 00:00:00 | | 2006-10-09 | 330,00 | 18.716.700 | 336,25 | 328,25 | 334,00 | 00:00:00 | | 2006-10-11 | 328,50 | 23.688.500 | 333,50 | 327,25 | 331,25 | 00:00:00 | | 2006-10-12 | 332,75 | 13.858.300 | 334,50 | 327,75 | 327,75 | 00:00:00 | | 2006-10-13 | 326,75 | 28.418.700 | 336,00 | 325,75 | 333,50 | 00:00:00 | | 2006-10-16 | 331,00 | 9.851.200 | 332,50 | 325,00 | 326,00 | 00:00:00 | | 2006-10-17 | 326,00 | 20.834.300 | 333,00 | 321,25 | 330,00 | 00:00:00 | | 2006-10-18 | 331,50 | 14.173.700 | 334,25 | 326,50 | 326,50 | 00:00:00 | | 2006-10-19 | 331,00 | 10.772.100 | 333,00 | 329,25 | 331,75 | 00:00:00 | | 2006-10-20 | 336,00 | 18.564.500 | 337,00 | 331,00 | 331,75 | 00:00:00 | | 2006-10-23 | 333,50 | 8.275.100 | 337,00 | 331,50 | 336,00 | 00:00:00 | | 2006-10-24 | 334,75 | 9.726.400 | 336,00 | 330,00 | 331,50 | 00:00:00 | | 2006-10-25 | 333,00 | 9.169.500 | 337,00 | 331,50 | 334,00 | 00:00:00 | | 2006-10-26 | 330,75 | 8.777.600 | 335,25 | 330,00 | 332,50 | 00:00:00 | | 2006-10-27 | 331,75 | 19.772.200 | 334,00 | 329,50 | 332,00 | 00:00:00 | | 2006-10-30 | 333,75 | 16.977.500 | 342,00 | 332,00 | 342,00 | 00:00:00 | | 2006-10-31 | 331,25 | 11.385.400 | 335,75 | 330,25 | 332,00 | 00:00:00 | | 2006-11-01 | 333,75 | 13.340.700 | 336,25 | 330,25 | 332,50 | 00:00:00 | | 2006-11-02 | 332,75 | 17.198.600 | 335,00 | 328,75 | 333,75 | 00:00:00 | | 2006-11-03 | 330,50 | 10.518.700 | 335,50 | 329,75 | 333,75 | 00:00:00 | | 2006-11-06 | 334,25 | 7.832.800 | 335,25 | 330,75 | 331,25 | 00:00:00 | | 2006-11-07 | 334,50 | 10.422.500 | 337,25 | 333,00 | 333,50 | 00:00:00 | | 2006-11-08 | 338,25 | 27.842.100 | 343,00 | 332,25 | 334,00 | 00:00:00 | | 2006-11-09 | 345,25 | 18.652.000 | 346,00 | 337,75 | 337,75 | 00:00:00 | | 2006-11-10 | 348,00 | 13.107.900 | 349,50 | 343,25 | 345,75 | 00:00:00 | | 2006-11-13 | 346,75 | 8.785.400 | 349,75 | 343,75 | 347,00 | 00:00:00 | | 2006-11-14 | 346,00 | 7.118.000 | 349,25 | 344,75 | 345,50 | 00:00:00 | | 2006-11-15 | 344,75 | 28.972.500 | 348,75 | 343,50 | 348,75 | 00:00:00 | | 2006-11-16 | 346,50 | 90.976.700 | 347,50 | 342,50 | 343,50 | 00:00:00 | | 2006-11-17 | 343,25 | 8.144.700 | 347,75 | 342,00 | 347,50 | 00:00:00 | | 2006-11-20 | 346,50 | 13.583.900 | 347,25 | 339,50 | 342,00 | 00:00:00 | | 2006-11-21 | 347,00 | 8.874.500 | 348,50 | 343,75 | 345,25 | 00:00:00 | | 2006-11-22 | 340,00 | 16.633.000 | 350,00 | 338,75 | 349,75 | 00:00:00 | | 2006-11-23 | 339,25 | 16.027.000 | 342,75 | 334,50 | 340,00 | 00:00:00 | | 2006-11-24 | 339,75 | 15.540.700 | 341,50 | 334,75 | 338,00 | 00:00:00 | | 2006-11-27 | 334,50 | 16.076.000 | 340,75 | 333,75 | 338,75 | 00:00:00 | | 2006-11-28 | 335,25 | 15.677.600 | 339,00 | 331,25 | 335,75 | 00:00:00 | | 2006-11-29 | 335,00 | 23.359.000 | 337,25 | 332,00 | 335,00 | 00:00:00 | | 2006-11-30 | 330,75 | 17.883.600 | 335,00 | 330,75 | 334,50 | 00:00:00 | | 2006-12-01 | 336,00 | 25.323.300 | 339,00 | 330,50 | 332,25 | 00:00:00 | | 2006-12-04 | 339,00 | 13.123.700 | 339,75 | 334,00 | 335,75 | 00:00:00 | | 2006-12-05 | 338,50 | 9.739.200 | 342,50 | 337,00 | 339,00 | 00:00:00 | | 2006-12-06 | 344,75 | 16.456.200 | 344,75 | 335,75 | 337,25 | 00:00:00 | | 2006-12-07 | 344,25 | 15.850.400 | 346,75 | 341,75 | 343,75 | 00:00:00 | | 2006-12-08 | 347,00 | 14.171.500 | 347,50 | 341,50 | 344,00 | 00:00:00 | | 2006-12-11 | 342,25 | 20.968.400 | 348,00 | 339,75 | 345,00 | 00:00:00 | | 2006-12-12 | 336,00 | 21.474.300 | 343,25 | 335,75 | 343,00 | 00:00:00 | | 2006-12-13 | 340,50 | 24.805.300 | 341,50 | 333,00 | 335,50 | 00:00:00 | | 2006-12-14 | 343,25 | 19.631.900 | 344,50 | 336,75 | 340,25 | 00:00:00 | | 2006-12-15 | 340,50 | 26.661.900 | 346,00 | 339,25 | 344,50 | 00:00:00 | | 2006-12-18 | 345,25 | 14.996.900 | 348,50 | 337,75 | 340,50 | 00:00:00 | | 2006-12-19 | 352,25 | 31.123.700 | 357,00 | 344,00 | 344,75 | 00:00:00 | | 2006-12-20 | 345,50 | 19.120.400 | 356,50 | 345,25 | 352,50 | 00:00:00 | | 2006-12-21 | 345,50 | 16.925.000 | 347,75 | 344,00 | 346,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
