Italia markets open in 3 hours 55 minutes
Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.119,96 +65,86 (+0,17%) EUR/USD
1,0814 -0,0021 (-0,19%) Bitcoin EUR
63.358,25 +576,16 (+0,92%) CMC Crypto 200
1.432,72 -23,15 (-1,59%)
Centrica plc (CENB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | 1,6055 | 1.214 |
| 30 mag 2024 | 0.0267 Dividendo | |||||
| 29 mag 2024 | 1,6465 | 1,6520 | 1,6465 | 1,6520 | 1,6253 | 1.214 |
| 28 mag 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6194 | - |
| 27 mag 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6169 | - |
| 24 mag 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6509 | - |
| 23 mag 2024 | 1,7290 | 1,7290 | 1,7200 | 1,7200 | 1,6922 | 3.500 |
| 22 mag 2024 | 1,7205 | 1,7495 | 1,7205 | 1,7495 | 1,7212 | 3.500 |
| 21 mag 2024 | 1,6995 | 1,7640 | 1,6995 | 1,7640 | 1,7355 | 1.500 |
| 20 mag 2024 | 1,6855 | 1,7270 | 1,6855 | 1,7015 | 1,6740 | 773 |
| 17 mag 2024 | 1,6910 | 1,7050 | 1,6910 | 1,7050 | 1,6774 | 5.000 |
| 16 mag 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6366 | - |
| 15 mag 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,5835 | - |
| 14 mag 2024 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | 1,5697 | - |
| 13 mag 2024 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | 1,5687 | - |
| 10 mag 2024 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5431 | - |
| 09 mag 2024 | 1,5415 | 1,5415 | 1,5415 | 1,5415 | 1,5166 | - |
| 08 mag 2024 | 1,5215 | 1,5570 | 1,5215 | 1,5570 | 1,5318 | 6.728 |
| 07 mag 2024 | 1,4960 | 1,5170 | 1,4960 | 1,5170 | 1,4925 | 1.500 |
| 06 mag 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4708 | - |
| 03 mag 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4600 | - |
| 02 mag 2024 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | 1,4556 | - |
| 30 apr 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5063 | - |
| 29 apr 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5338 | - |
| 26 apr 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5117 | - |
| 25 apr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4944 | - |
| 24 apr 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5102 | - |
| 23 apr 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,4974 | - |
| 22 apr 2024 | 1,5200 | 1,5305 | 1,5200 | 1,5305 | 1,5058 | 2.025 |
| 19 apr 2024 | 1,5025 | 1,5025 | 1,5025 | 1,5025 | 1,4782 | - |
| 18 apr 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5013 | - |
| 17 apr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5028 | - |
| 16 apr 2024 | 1,5105 | 1,5375 | 1,5105 | 1,5205 | 1,4959 | 33.500 |
| 15 apr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5171 | - |
| 12 apr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4944 | - |
| 11 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4384 | - |
| 10 apr 2024 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | 1,4448 | - |
| 09 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4384 | - |
| 08 apr 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4123 | - |
| 05 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4364 | - |
| 04 apr 2024 | 1,4510 | 1,4725 | 1,4510 | 1,4725 | 1,4487 | 5.800 |
| 03 apr 2024 | 1,4735 | 1,4735 | 1,4735 | 1,4735 | 1,4497 | - |
| 02 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4423 | - |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4758 | - |
| 27 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
| 26 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4462 | - |
| 25 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
| 22 mar 2024 | 1,4200 | 1,5100 | 1,4200 | 1,5100 | 1,4856 | 30 |
| 21 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4610 | - |
| 20 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4610 | - |
| 19 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4856 | - |
| 18 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5151 | 300 |
| 15 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4905 | - |
| 14 mar 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,4856 | 800 |
| 13 mar 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4708 | - |
| 12 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5004 | - |
| 11 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5004 | - |
| 08 mar 2024 | 1,5450 | 1,5550 | 1,5450 | 1,5550 | 1,5299 | 50 |
| 07 mar 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,4807 | - |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4266 | - |
| 05 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4364 | - |
| 04 mar 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4512 | - |
| 01 mar 2024 | 1,4650 | 1,5000 | 1,4650 | 1,5000 | 1,4758 | 3.000 |
| 29 feb 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4413 | - |
| 28 feb 2024 | 1,4550 | 1,4700 | 1,4550 | 1,4600 | 1,4364 | 39.000 |
| 27 feb 2024 | 1,4450 | 1,4950 | 1,4450 | 1,4950 | 1,4708 | 25 |
| 26 feb 2024 | 1,4750 | 1,4800 | 1,4400 | 1,4400 | 1,4167 | 21.000 |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,4750 | 1,4750 | 1,4512 | 4.800 |
| 22 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4954 | - |
| 21 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5249 | - |
| 20 feb 2024 | 1,5200 | 1,5750 | 1,5200 | 1,5750 | 1,5495 | 1.500 |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5348 | 450 |
| 16 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5594 | - |
| 15 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5545 | - |
| 14 feb 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5348 | 200 |
| 13 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5348 | - |
| 12 feb 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5446 | 4.505 |
| 09 feb 2024 | 1,5500 | 1,5750 | 1,5500 | 1,5550 | 1,5299 | 12.678 |
| 08 feb 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5348 | 143 |
| 07 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5397 | - |
| 06 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5249 | - |
| 05 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5397 | - |
| 02 feb 2024 | 1,5900 | 1,5900 | 1,5650 | 1,5650 | 1,5397 | 3.350 |
| 01 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5840 | - |
| 31 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5741 | - |
| 30 gen 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6135 | 2.000 |
| 29 gen 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5692 | - |
| 26 gen 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6283 | 3.000 |
| 25 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6381 | - |
| 24 gen 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6184 | - |
| 23 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6381 | - |
| 22 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6332 | - |
| 19 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5987 | - |
| 18 gen 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6037 | 200 |
| 17 gen 2024 | 1,6650 | 1,6650 | 1,6600 | 1,6600 | 1,6332 | 4.000 |
| 16 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7020 | - |
| 15 gen 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7463 | - |
| 12 gen 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7463 | - |
| 11 gen 2024 | 1,7950 | 1,8100 | 1,7950 | 1,8100 | 1,7807 | 25 |
| 10 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7807 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.