U.S. markets close in 5 hours 14 minutes

Centrica plc (CNA.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
131.30-0.05 (-0.04%)
A partir del 03:30PM BST. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 2024132.40132.70130.57131.30131.3044,504,759
17 abr 2024130.55131.75129.95131.35131.3548,572,393
16 abr 2024129.50132.90128.95130.95130.9523,560,794
15 abr 2024133.30133.85130.35130.50130.5018,312,106
12 abr 2024130.75133.75130.60133.30133.3023,208,297
11 abr 2024126.05131.75125.85130.30130.3051,914,889
10 abr 2024127.25128.80124.70126.00126.00173,947,677
09 abr 2024125.30127.00124.65126.45126.4534,325,521
08 abr 2024124.15127.57123.80126.20126.2019,552,969
05 abr 2024125.75127.65123.90124.05124.0522,891,301
04 abr 2024126.30127.40124.85126.85126.8524,204,978
03 abr 2024126.60127.35124.00125.70125.7049,957,933
02 abr 2024129.45130.30126.90126.90126.9021,001,658
28 mar 2024129.35129.45127.30127.65127.6538,415,458
27 mar 2024127.60129.75126.25129.00129.0018,976,794
26 mar 2024126.45127.40125.80126.80126.8020,022,388
25 mar 2024126.80127.25125.20126.95126.9538,527,916
22 mar 2024125.40127.45124.50126.95126.9532,386,514
21 mar 2024128.25128.60124.60125.20125.20105,685,665
20 mar 2024127.85128.30126.59126.90126.9028,279,171
19 mar 2024129.00130.30126.45128.25128.2521,959,732
18 mar 2024130.35132.65129.25129.65129.6560,925,194
15 mar 2024129.75133.25129.55132.30132.3046,798,235
14 mar 2024128.85130.65128.20129.75129.7520,848,740
13 mar 2024128.45131.35126.83128.10128.1057,659,809
12 mar 2024131.35131.40127.90127.90127.9029,779,254
11 mar 2024132.25133.50129.35130.20130.2037,531,228
08 mar 2024132.85133.15130.20132.75132.7530,202,413
07 mar 2024130.45133.60129.50132.95132.9564,254,200
06 mar 2024128.35132.95128.02130.45130.45121,541,736
05 mar 2024125.00127.83123.70127.75127.7550,098,079
04 mar 2024126.45127.95123.75125.35125.3524,576,029
01 mar 2024126.90129.20126.10126.45126.4519,016,883
29 feb 2024126.55128.50124.45125.85125.8565,309,130
28 feb 2024126.20128.05124.20126.20126.2040,395,650
27 feb 2024124.35126.10123.35125.45125.4596,453,853
26 feb 2024127.75127.80124.00124.70124.7030,417,409
23 feb 2024128.15129.35125.22127.65127.6534,333,776
22 feb 2024129.45131.35128.60128.60128.6023,760,549
21 feb 2024133.15134.00129.27129.30129.30100,863,388
20 feb 2024129.90134.55128.70133.40133.4032,131,189
19 feb 2024138.85138.85130.50130.80130.8023,982,802
16 feb 2024136.25141.97136.00139.10139.1031,781,801
15 feb 2024140.00143.75136.15136.20136.2050,704,725
14 feb 2024135.70138.30133.75134.40134.4069,004,496
13 feb 2024134.15137.75133.85135.55135.5525,007,533
12 feb 2024133.65135.35133.00134.45134.4517,226,522
09 feb 2024132.10133.85131.40133.40133.4031,129,035
08 feb 2024134.75134.75132.85133.35133.3516,632,907
07 feb 2024132.55135.20132.55135.20135.2024,451,693
06 feb 2024134.00135.45133.00133.20133.2032,346,021
05 feb 2024134.75136.00132.60133.85133.8523,454,572
02 feb 2024137.50138.00133.80134.55134.5517,772,500
01 feb 2024138.00139.65135.70136.80136.8022,662,060
31 ene 2024137.70138.95136.85138.45138.4580,009,974
30 ene 2024138.30140.65136.80137.80137.8029,061,523
29 ene 2024137.15139.65136.70138.10138.1021,263,072
26 ene 2024144.00144.85136.71137.65137.6537,463,711
25 ene 2024143.45145.40143.20144.25144.2517,915,245
24 ene 2024142.55145.15140.95144.40144.4034,684,054
23 ene 2024143.95144.65140.75141.15141.1517,988,149
22 ene 2024142.05144.50140.75143.10143.1020,458,431
19 ene 2024139.80142.25139.01141.45141.45139,248,711
18 ene 2024142.25142.43139.40139.70139.7022,271,353
17 ene 2024145.75145.75141.65142.90142.9026,860,967
16 ene 2024149.85150.20146.30146.40146.4032,726,699
15 ene 2024151.35152.30149.71149.80149.8019,990,697
12 ene 2024153.40153.75149.15150.00150.0029,367,719
11 ene 2024155.05156.45152.35152.35152.3568,768,232
10 ene 2024156.75157.90154.30154.40154.4016,599,005
09 ene 2024155.50157.60154.80157.15157.1544,475,021
08 ene 2024150.70155.70150.70155.50155.5018,979,522
05 ene 2024146.80151.90146.40151.70151.7037,395,415
04 ene 2024146.45147.35144.05147.35147.3515,170,708
03 ene 2024141.40145.78141.21145.75145.7534,603,432
02 ene 2024141.00142.30140.20141.30141.3017,840,443
29 dic 2023141.65141.75140.20140.65140.656,704,305
28 dic 2023141.85142.30141.00141.35141.356,815,197
27 dic 2023141.50143.15140.20142.15142.158,800,586
22 dic 2023142.45143.15141.65141.90141.9017,646,751
21 dic 2023141.95143.45141.15142.50142.5010,339,289
20 dic 2023142.55143.15139.35142.20142.2018,744,363
19 dic 2023142.00143.20140.35141.35141.3517,994,690
18 dic 2023139.50142.85137.45142.05142.0523,254,610
15 dic 2023142.40144.25139.65141.80141.8060,631,336
14 dic 2023146.80148.10142.50143.95143.9526,805,816
13 dic 2023144.75146.76142.40146.30146.3027,785,035
12 dic 2023143.75146.40142.85144.40144.4019,684,961
11 dic 2023149.55149.90143.00143.75143.7533,205,079
08 dic 2023149.75150.55148.00149.45149.4545,993,052
07 dic 2023150.50151.25147.95149.40149.4018,885,854
06 dic 2023149.60151.40149.45150.65150.6519,033,933
05 dic 2023150.85152.40147.20149.30149.3015,434,928
04 dic 2023151.55153.85149.88151.45151.4511,690,860
01 dic 2023149.10153.05149.00152.55152.5514,712,117
30 nov 2023147.45149.20146.45149.05149.0548,408,886
29 nov 2023149.00149.15144.50147.40147.4013,976,955
28 nov 2023148.30149.85147.80149.15149.1520,852,270
27 nov 2023148.40149.30147.10149.00149.0017,187,004
24 nov 2023147.50148.20146.05148.20148.209,894,089
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...