Deutsche Märkte schließen in 4 Stunden 40 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
102,26+0,46 (+0,45%)
Ab 11:34AM GMT. Markt geöffnet.
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 2023101,60102,77101,35102,26102,263.092.157
21. März 202399,88103,2599,88101,80101,8033.056.271
20. März 202399,84100,7598,1699,8099,8025.825.472
17. März 2023103,50104,7799,83101,20101,2082.450.187
16. März 2023103,50105,70101,85103,70103,7028.502.019
15. März 2023107,70108,10102,80102,95102,9539.376.212
14. März 2023103,85108,05103,40107,50107,5026.028.311
13. März 2023106,50107,05102,95103,95103,9533.787.551
10. März 2023107,20107,85105,06106,50106,5033.955.460
09. März 2023105,10107,01103,90106,20106,20146.475.481
08. März 2023104,90106,14103,35105,15105,1535.403.203
07. März 2023104,95106,80104,30105,10105,1014.655.199
06. März 2023104,60105,75104,29104,65104,6546.055.475
03. März 2023104,45104,85103,65104,35104,3520.636.878
02. März 2023103,50105,05103,35104,20104,2037.062.734
01. März 2023104,75105,50103,55103,65103,65106.774.241
28. Feb. 2023104,10107,20104,05105,15105,1527.406.146
27. Feb. 2023104,00105,05103,89104,30104,3014.587.692
24. Feb. 2023102,60104,43101,55103,85103,8538.219.038
23. Feb. 2023102,85103,47102,00102,50102,5037.967.887
22. Feb. 2023103,15104,01102,25102,85102,8518.539.991
21. Feb. 2023103,45105,45103,05103,50103,5024.434.185
20. Feb. 2023105,45106,10102,15103,85103,8528.546.348
17. Feb. 2023104,10106,15102,60105,05105,0542.014.723
16. Feb. 2023102,90105,00101,76104,20104,2062.669.399
15. Feb. 202398,7299,2097,7298,5698,5631.887.463
14. Feb. 202398,26100,7597,7297,7297,7237.613.535
13. Feb. 202398,72100,2597,4997,9497,9434.217.275
10. Feb. 202397,5498,8297,5498,1498,1438.916.001
09. Feb. 202396,8697,7296,8397,4297,4262.978.910
08. Feb. 202396,3297,7196,1896,6696,6617.837.136
07. Feb. 202397,1897,8295,6696,2896,2820.573.703
06. Feb. 202395,1096,9693,7496,9696,9621.941.210
03. Feb. 202398,0098,3293,7895,2695,2638.050.713
02. Feb. 2023101,15101,2596,0698,1898,1836.850.189
01. Feb. 2023101,00102,10100,90101,35101,3519.544.974
31. Jan. 2023100,45101,39100,10100,75100,7535.216.092
30. Jan. 202399,36100,9598,34100,45100,4561.303.535
27. Jan. 202398,94100,0598,4499,7299,7235.069.438
26. Jan. 202399,4099,4697,4298,6098,6043.316.537
25. Jan. 202398,5499,2897,0099,0099,0025.548.262
24. Jan. 202398,8499,4098,1598,4498,4422.162.104
23. Jan. 202399,1099,4497,6298,7298,7216.599.908
20. Jan. 202397,7498,6896,8298,6898,6862.971.159
19. Jan. 202397,4298,1296,4097,5697,5678.548.981
18. Jan. 202397,7899,5497,0897,8697,8627.491.590
17. Jan. 202396,8497,9296,5297,2297,2231.029.456
16. Jan. 202397,3497,8495,7696,4896,4814.349.548
13. Jan. 202395,0098,5895,0096,8096,8028.718.744
12. Jan. 202396,0697,9695,0495,2895,2837.975.870
11. Jan. 202390,9493,4490,6891,8091,8058.784.182
10. Jan. 202391,3091,9689,7490,6290,62217.657.498
09. Jan. 202392,3893,1489,8590,4690,4620.209.184
06. Jan. 202389,9493,5888,8492,5092,5035.119.071
05. Jan. 202388,7091,9488,4890,6090,6062.818.737
04. Jan. 202392,2292,4282,5489,6089,6065.440.485
03. Jan. 202396,9897,3691,7891,9491,9454.602.056
30. Dez. 202296,5496,8796,1096,5296,524.824.629
29. Dez. 202296,8096,9296,1696,5096,507.551.588
28. Dez. 202296,5297,7496,4497,0497,0419.481.424
23. Dez. 202295,0496,7294,5696,7296,727.077.915
22. Dez. 202296,1296,7995,0095,2495,2413.040.390
21. Dez. 202294,5096,2894,5095,8895,8814.209.778
20. Dez. 202292,3295,6290,7894,3894,3817.403.910
19. Dez. 202290,9292,7490,6791,9891,989.680.947
16. Dez. 202292,3492,9090,5490,8690,8630.795.357
15. Dez. 202291,7092,8691,2692,3292,3212.908.265
14. Dez. 202290,7492,2990,4891,9891,9814.968.743
13. Dez. 202291,5492,1890,1090,5290,5217.815.853
12. Dez. 202291,9893,9691,9892,2292,2217.294.298
09. Dez. 202292,4893,4691,4492,2492,2417.434.641
08. Dez. 202293,1893,7092,0292,5292,5214.242.321
07. Dez. 202294,6694,8892,2492,9292,9217.687.715
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...