Italia markets open in 2 hours 55 minutes

Centrica plc (CNA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
130,75-0,60 (-0,46%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024132,40132,70130,57130,75130,75136.439.084
17 apr 2024130,55131,75129,95131,35131,3548.572.393
16 apr 2024129,50132,90128,95130,95130,9523.560.794
15 apr 2024133,30133,85130,35130,50130,5018.312.106
12 apr 2024130,75133,75130,60133,30133,3023.208.297
11 apr 2024126,05131,75125,85130,30130,3051.914.889
10 apr 2024127,25128,80124,70126,00126,00173.947.677
09 apr 2024125,30127,00124,65126,45126,4534.325.521
08 apr 2024124,15127,57123,80126,20126,2019.552.969
05 apr 2024125,75127,65123,90124,05124,0522.891.301
04 apr 2024126,30127,40124,85126,85126,8524.204.978
03 apr 2024126,60127,35124,00125,70125,7049.957.933
02 apr 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 gen 2024137,70138,95136,85138,45138,4580.009.974
30 gen 2024138,30140,65136,80137,80137,8029.061.523
29 gen 2024137,15139,65136,70138,10138,1021.263.072
26 gen 2024144,00144,85136,71137,65137,6537.463.711
25 gen 2024143,45145,40143,20144,25144,2517.915.245
24 gen 2024142,55145,15140,95144,40144,4034.684.054
23 gen 2024143,95144,65140,75141,15141,1517.988.149
22 gen 2024142,05144,50140,75143,10143,1020.458.431
19 gen 2024139,80142,25139,01141,45141,45139.248.711
18 gen 2024142,25142,43139,40139,70139,7022.271.353
17 gen 2024145,75145,75141,65142,90142,9026.860.967
16 gen 2024149,85150,20146,30146,40146,4032.726.699
15 gen 2024151,35152,30149,71149,80149,8019.990.697
12 gen 2024153,40153,75149,15150,00150,0029.367.719
11 gen 2024155,05156,45152,35152,35152,3568.768.232
10 gen 2024156,75157,90154,30154,40154,4016.599.005
09 gen 2024155,50157,60154,80157,15157,1544.475.021
08 gen 2024150,70155,70150,70155,50155,5018.979.522
05 gen 2024146,80151,90146,40151,70151,7037.395.415
04 gen 2024146,45147,35144,05147,35147,3515.170.708
03 gen 2024141,40145,78141,21145,75145,7534.603.432
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...