Deutsche Märkte öffnen in 2 Stunden 18 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
94,72+0,06 (+0,06%)
Börsenschluss: 06:45PM GMT
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202295,1695,5294,4894,7294,7222.024.970
05. Dez. 202294,9896,7494,6694,6694,6613.540.884
02. Dez. 202295,0696,1494,9695,0095,0012.086.366
01. Dez. 202296,0097,0894,8295,5495,5425.607.495
30. Nov. 202295,6095,9693,3395,0695,0625.847.838
29. Nov. 202294,5695,3293,8694,8294,8234.022.892
28. Nov. 202293,7495,3892,6894,8294,8220.669.333
25. Nov. 202295,6296,6093,9493,9493,9420.782.870
24. Nov. 202296,0096,5695,0695,8295,8221.313.038
23. Nov. 202295,0096,5694,3894,6694,6621.945.155
22. Nov. 202294,1295,8093,4894,8894,8820.606.165
21. Nov. 202293,1295,2892,8893,7693,7615.507.116
18. Nov. 202292,8496,2992,3493,0093,0036.461.030
17. Nov. 202287,1693,5085,4691,7091,7053.236.615
16. Nov. 202286,2687,8685,4286,9886,9827.441.291
15. Nov. 202285,1288,1883,7486,2886,2827.436.298
14. Nov. 202282,8084,3481,3083,4683,4615.815.414
11. Nov. 202283,3085,9681,3682,3082,3020.170.404
10. Nov. 202280,9885,4079,4983,3083,3040.940.763
09. Nov. 202276,7077,7175,7677,5877,5814.005.914
08. Nov. 202276,7678,8476,4476,9476,9443.179.593
07. Nov. 202279,8680,7276,6276,6276,6267.797.659
04. Nov. 202280,3880,8078,8479,9279,9259.757.501
03. Nov. 202278,2679,9477,9779,7079,7015.761.004
02. Nov. 202278,4280,1078,0478,7478,7425.519.252
01. Nov. 202277,0278,7976,7077,9077,9017.235.779
31. Okt. 202275,0077,1474,6876,6276,6233.827.988
28. Okt. 202268,8674,8268,6873,1673,1627.662.963
27. Okt. 202269,8070,6269,4269,6269,62101.585.621
26. Okt. 202268,0070,5667,7070,0670,0628.941.870
25. Okt. 202270,0070,0066,8868,5068,5040.652.367
24. Okt. 202267,5869,9866,9668,8668,8620.523.661
21. Okt. 202268,8069,6265,7867,3667,3628.375.207
20. Okt. 202269,6871,1269,2469,2469,2415.406.857
19. Okt. 202269,7470,7269,1669,8869,8813.123.631
18. Okt. 202272,5072,5069,3669,3669,3626.304.685
17. Okt. 202271,6474,3671,6072,3072,30106.696.342
14. Okt. 202270,4873,5770,3071,6271,6236.812.673
13. Okt. 202268,2270,5267,2269,9269,9227.823.535
12. Okt. 202269,6070,8468,1068,6868,6835.878.202
11. Okt. 202269,6071,5868,7269,3669,3625.133.367
10. Okt. 202269,8670,1667,5669,0469,0428.581.876
07. Okt. 202267,6471,0467,1070,9470,9427.167.790
06. Okt. 202270,8071,8267,8868,4468,4423.116.467
06. Okt. 20221 Dividende
05. Okt. 202271,5071,9369,5271,6270,6224.018.372
04. Okt. 202272,0272,4270,2471,4070,4058.526.710
03. Okt. 202270,2872,2269,6072,0671,0517.767.824
30. Sept. 202272,1673,5269,8870,8469,8525.189.138
29. Sept. 202274,5875,4471,1272,2271,2134.408.860
28. Sept. 202273,5076,3872,3975,5874,5235.123.803
27. Sept. 202276,6078,0073,8873,8872,8539.151.806
26. Sept. 202276,6677,6475,4076,5575,4816.207.320
23. Sept. 202280,2681,0676,4277,6876,6033.949.478
22. Sept. 202280,5881,0580,1480,8879,7518.446.570
21. Sept. 202278,4881,7678,4881,3280,18146.995.016
20. Sept. 202280,9882,0878,4679,5878,4738.397.508
16. Sept. 202281,2081,5680,3280,7879,6554.899.607
15. Sept. 202282,7682,8281,0081,8280,6816.626.695
14. Sept. 202284,8684,9081,7082,4081,2520.817.868
13. Sept. 202287,3087,7284,7284,9483,7522.531.987
12. Sept. 202287,7287,7685,1087,1485,9222.672.677
09. Sept. 202283,1887,3482,9186,9085,6920.124.063
08. Sept. 202283,7884,4082,1282,7881,6216.508.278
07. Sept. 202281,1685,2880,4283,5482,3758.098.608
06. Sept. 202279,8882,0079,3281,9480,8030.901.498
05. Sept. 202278,3878,7175,1678,6677,5620.416.143
02. Sept. 202276,6078,6076,0478,3877,2933.405.392
01. Sept. 202275,1077,8475,1076,5275,4523.104.817
31. Aug. 202277,7477,7474,0275,7474,6831.952.848
30. Aug. 202282,0682,0675,9676,5675,4973.410.039
26. Aug. 202281,9483,5281,4481,9680,8213.479.776
25. Aug. 202282,6883,2680,7181,4480,3012.023.719
24. Aug. 202283,6684,2081,8282,1080,9527.044.196
23. Aug. 202284,8084,8083,6684,3483,1610.636.943
22. Aug. 202282,7884,4482,4384,2683,0835.870.809
19. Aug. 202281,9482,7280,8882,6881,5333.740.165
18. Aug. 202281,7282,5081,4882,0680,919.667.723
17. Aug. 202282,8883,1681,5081,7280,5812.794.690
16. Aug. 202281,0883,9281,0882,8481,6819.181.273
15. Aug. 202279,3881,2879,1980,9679,8314.326.560
12. Aug. 202279,0080,9878,6079,6478,5342.292.741
11. Aug. 202279,5480,6677,7677,7676,6735.484.887
10. Aug. 202284,0284,9678,6879,5278,4136.678.314
09. Aug. 202283,4084,7282,3884,1282,9523.532.505
08. Aug. 202284,1684,8782,2283,0081,8425.347.868
05. Aug. 202285,8286,0282,8883,8082,6317.528.314
04. Aug. 202287,5087,7885,5886,0484,8421.375.390
03. Aug. 202287,4687,6785,2285,5084,3123.430.134
02. Aug. 202289,1491,1388,4889,1487,9018.802.249
01. Aug. 202287,7890,1287,7688,8087,5622.765.312
29. Juli 202290,9091,0285,5087,7086,4834.873.284
28. Juli 202293,0693,8887,5388,8487,6025.276.492
27. Juli 202290,6891,1388,8490,9889,7131.986.358
26. Juli 202288,4291,0688,2689,3888,1353.622.832
25. Juli 202286,9888,9986,8088,4487,2191.120.350
22. Juli 202286,7088,1686,5887,1685,9413.069.324
21. Juli 202288,2489,0286,7087,1285,9031.523.567
20. Juli 202288,9290,0487,1687,8286,5967.723.778
19. Juli 202288,2689,2887,3088,5887,3443.366.093
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...