Deutsche Märkte schließen in 7 Stunden 6 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
39,90-1,89 (-4,52%)
Ab 9:08AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202041,4341,5839,8039,9039,902.716.201
18. Sept. 2020------
17. Sept. 20200,430,430,420,430,4319.915.521
16. Sept. 20200,430,430,420,430,4319.235.699
15. Sept. 20200,430,440,420,430,4323.779.274
14. Sept. 20200,440,450,440,440,4428.889.874
11. Sept. 202044,2744,5343,4043,7443,7413.666.063
10. Sept. 202044,5845,4144,1744,5844,5815.008.571
09. Sept. 202044,3045,9643,9845,2645,2625.627.030
08. Sept. 202045,3746,2744,2045,1845,1818.795.174
07. Sept. 202045,8446,7345,5045,9045,9017.628.681
04. Sept. 202046,2546,8745,2245,5945,5911.993.747
03. Sept. 202047,8048,2646,0546,4546,4523.330.659
02. Sept. 202044,6947,1644,6946,6746,6720.171.261
01. Sept. 202046,2046,6444,6645,5645,5622.092.572
28. Aug. 202044,9746,8044,1646,0446,0434.804.671
27. Aug. 202043,5044,3142,9043,9743,9713.405.797
26. Aug. 202044,2845,1743,4943,8143,8120.200.815
25. Aug. 202046,0046,4644,7244,7744,7715.630.950
24. Aug. 202045,9846,4044,7045,5445,5424.375.762
21. Aug. 202046,1746,4045,1245,1645,1612.684.915
20. Aug. 202045,4546,1044,4845,9145,9113.939.615
19. Aug. 202045,0045,8444,1545,6745,6717.769.080
18. Aug. 202046,0947,2045,2245,3045,3019.862.535
17. Aug. 202046,6247,3745,7246,7846,7832.081.319
14. Aug. 202047,1847,4045,8146,6346,6319.666.171
13. Aug. 202048,4348,7447,3847,5847,5819.068.718
12. Aug. 202049,7750,1248,3048,7348,7364.957.871
11. Aug. 202047,6049,9347,4349,4349,4328.591.767
10. Aug. 202045,7248,2045,7247,5747,5720.363.237
07. Aug. 202046,3747,1745,1946,2246,2234.698.343
06. Aug. 202047,6048,7246,4047,1747,1732.766.427
05. Aug. 202048,5650,0047,6447,9947,9943.351.531
04. Aug. 202050,5250,5247,8548,8448,8435.856.387
03. Aug. 202048,9049,8447,8049,5049,5026.658.032
31. Juli 202049,5450,0648,5648,7748,7756.817.322
30. Juli 202050,0050,4548,0449,0649,0648.004.113
29. Juli 202051,0051,5650,0750,4250,4251.148.816
28. Juli 202049,5250,9848,4050,9850,9862.685.934
27. Juli 202048,2450,6247,0048,1148,1152.944.036
24. Juli 202051,0056,0046,2947,1447,14127.312.821
23. Juli 202041,3841,9540,0440,3740,3723.543.202
22. Juli 202041,9342,7141,3241,8741,8715.748.441
21. Juli 202040,4042,1340,4041,4841,4817.125.232
20. Juli 2020------
17. Juli 202040,4041,2839,6041,2841,2822.340.753
16. Juli 202040,8241,2039,9040,9040,9018.172.797
15. Juli 202039,9641,0539,1940,8240,8224.870.043
14. Juli 202039,9539,9538,7039,4939,4919.825.205
13. Juli 202039,5940,6039,2839,7339,7317.424.591
10. Juli 202037,5739,2337,5739,2339,2319.573.823
09. Juli 202039,9940,1537,8838,0038,0027.245.948
08. Juli 202039,1240,4138,5839,6839,6828.974.038
07. Juli 202039,5740,0038,7639,6339,6322.274.271
06. Juli 202041,0142,0039,8340,0640,0618.870.429
03. Juli 202039,2840,6038,7840,6040,6013.407.783
02. Juli 202040,6441,4440,0640,5040,5027.516.130
01. Juli 202038,4240,3438,0540,3440,3476.650.864
30. Juni 202038,6539,8738,0438,5438,5431.955.046
29. Juni 202037,7539,6637,2739,2939,2941.869.527
26. Juni 202039,1540,1938,3938,7038,7028.658.592
25. Juni 202039,4640,0438,4438,6938,6956.261.819
24. Juni 202041,5642,3640,0840,1940,1930.904.592
23. Juni 202042,2043,4841,5542,1542,1534.459.434
22. Juni 202042,4843,6141,2241,4441,4472.113.943
19. Juni 202042,7643,6641,9143,0143,01178.798.459
18. Juni 202043,1743,1741,0141,9341,9332.096.357
17. Juni 202043,6444,5042,0442,8642,8634.045.861
16. Juni 202044,2045,1143,0243,4343,4349.335.408
15. Juni 202041,2043,7240,1342,5942,5960.023.901
12. Juni 202039,1044,2438,1143,1643,16147.472.112
11. Juni 202040,6341,6237,7940,1240,1249.675.652
10. Juni 202043,0443,8641,5041,8341,8363.725.746
09. Juni 202045,0045,1042,0143,0443,0452.197.073
08. Juni 202042,6246,2242,3044,5544,5573.932.387
05. Juni 202039,9942,8139,7042,7942,7972.897.588
04. Juni 202039,9041,0038,0539,4339,4357.583.394
03. Juni 202039,3341,4939,1239,7639,7669.243.537
02. Juni 202038,4139,9038,3738,5438,5472.940.574
01. Juni 202036,7938,7236,3337,9837,9861.063.740
29. Mai 202038,7238,8335,4036,5236,52507.701.029
28. Mai 202039,4139,6937,5139,0539,0554.527.470
27. Mai 202038,0939,9337,2639,2639,2657.657.783
26. Mai 202035,9838,7935,4438,0338,0367.633.054
22. Mai 202036,0636,0633,9035,2935,2959.344.067
21. Mai 202037,1537,8435,8536,4936,4960.344.759
20. Mai 202036,7538,0836,1837,5537,5556.659.856
19. Mai 202039,7040,1736,6637,2237,2252.282.841
18. Mai 202036,2339,6336,2339,3639,3639.290.710
15. Mai 202035,8537,2635,1136,0436,0441.812.238
14. Mai 202034,7536,2234,0535,2535,2533.470.839
13. Mai 202035,4936,3834,0235,0835,0879.779.633
12. Mai 202036,1637,1534,6335,6335,6346.490.680
11. Mai 202039,2139,6435,8736,3936,3996.078.419
07. Mai 202039,2940,0038,3139,9139,9138.502.722
07. Mai 20203.5 Dividende
06. Mai 202040,4740,6438,4239,1535,6535.831.383
05. Mai 202039,4141,0939,1140,3836,7737.399.132
04. Mai 202038,5239,0536,8038,7635,2959.591.064
01. Mai 202039,6039,8737,2039,1835,6825.247.485
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen