Deutsche Märkte geschlossen

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
152,55+3,50 (+2,35%)
Börsenschluss: 04:45PM GMT
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023149,10153,05149,00152,55152,5511.515.511
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
23. Nov. 2023146,65148,10145,50147,50147,5019.937.827
22. Nov. 2023148,25149,20146,25146,45146,4530.456.224
21. Nov. 2023150,25152,00147,05148,05148,0517.336.792
20. Nov. 2023151,35153,45150,15150,90150,9017.431.364
17. Nov. 2023149,90151,95148,20151,75151,7535.171.534
16. Nov. 2023148,00150,60147,55149,30149,3017.641.375
15. Nov. 2023149,25150,65145,26147,60147,6027.290.477
14. Nov. 2023152,45153,25148,10149,80149,8015.522.997
13. Nov. 2023152,60152,60149,05151,75151,7519.613.815
10. Nov. 2023151,85152,65150,95152,10152,1018.075.496
09. Nov. 2023148,10151,95147,08151,45151,4516.187.245
08. Nov. 2023149,75150,25147,35148,80148,8038.776.548
07. Nov. 2023153,45154,50150,54150,85150,8534.584.211
06. Nov. 2023152,20155,35151,85154,40154,4037.051.346
03. Nov. 2023157,05158,75151,55153,30153,3039.201.167
02. Nov. 2023163,60165,15157,15157,60157,6030.220.251
01. Nov. 2023158,35163,20158,35162,30162,3037.644.426
31. Okt. 2023156,45159,00156,10157,30157,3021.135.610
30. Okt. 2023156,10158,65155,25156,00156,0014.144.145
27. Okt. 2023157,90158,90154,85155,10155,109.815.806
26. Okt. 2023157,30158,70156,10157,95157,9513.092.031
25. Okt. 2023157,90158,05155,40157,40157,4039.467.103
24. Okt. 2023154,90158,70153,45157,90157,9020.907.905
23. Okt. 2023157,65158,30153,50154,75154,7514.652.401
20. Okt. 2023156,50158,65155,50157,25157,2519.865.156
19. Okt. 2023159,70161,30156,35157,10157,1014.466.651
18. Okt. 2023157,40160,57156,25160,35160,3521.944.214
17. Okt. 2023156,00159,05155,25158,05158,0519.647.421
16. Okt. 2023157,55159,30155,00156,00156,0022.669.253
13. Okt. 2023157,10158,85156,20156,95156,9517.596.815
12. Okt. 2023156,70157,70155,45157,00157,0011.351.519
11. Okt. 2023156,50159,65155,35156,30156,3021.552.008
10. Okt. 2023153,80157,55153,15156,65156,6544.073.303
09. Okt. 2023151,60153,20150,75152,45152,4520.752.675
06. Okt. 2023150,35151,55148,20150,75150,75101.257.172
05. Okt. 2023146,10150,68145,25150,35150,3520.987.142
05. Okt. 20231.33 Dividende
04. Okt. 2023150,00151,55145,80147,15145,8227.674.932
03. Okt. 2023149,95151,40146,95150,00148,6435.996.285
02. Okt. 2023154,50156,46148,35149,30147,9538.518.360
29. Sept. 2023155,15157,95154,45154,45153,0529.597.664
28. Sept. 2023157,50158,85153,91154,65153,2547.447.577
27. Sept. 2023163,00163,40157,26157,75156,3249.209.411
26. Sept. 2023167,60169,90165,30166,15164,6522.649.769
25. Sept. 2023168,15168,90166,10168,05166,5324.729.305
22. Sept. 2023171,40172,05167,40167,65166,1337.774.221
21. Sept. 2023168,05173,05167,65172,45170,8928.498.188
20. Sept. 2023172,50173,70169,46169,55168,0230.111.315
19. Sept. 2023170,30173,20170,30172,50170,9426.917.200
18. Sept. 2023169,70171,60169,05170,00168,4622.425.636
15. Sept. 2023169,40170,05167,20169,70168,1766.832.106
14. Sept. 2023166,10168,70165,80168,70167,1826.660.767
13. Sept. 2023163,55166,20162,45166,20164,7042.857.700
12. Sept. 2023162,95164,00161,80163,55162,0722.988.443
11. Sept. 2023162,00164,10161,68162,45160,9819.942.803
08. Sept. 2023160,00162,20158,55161,90160,4442.583.968
07. Sept. 2023155,15159,55154,90159,30157,8619.026.955
06. Sept. 2023155,95157,25155,40156,05154,6424.987.656
05. Sept. 2023152,45156,45152,40156,00154,5931.795.463
04. Sept. 2023153,45154,75152,15153,00151,6212.822.256
01. Sept. 2023152,00153,95152,00153,55152,1615.213.217
31. Aug. 2023150,45151,75150,30151,75150,3868.613.757
30. Aug. 2023149,25150,80148,20150,00148,6415.784.570
29. Aug. 2023147,80148,95146,75148,95147,6037.833.467
25. Aug. 2023144,40146,85144,40146,70145,3716.521.182
24. Aug. 2023145,40146,00144,20144,80143,4930.175.050
23. Aug. 2023147,10147,45143,95144,50143,19120.191.450
22. Aug. 2023145,00146,90144,65146,45145,1332.784.096
21. Aug. 2023141,80145,21141,80144,15142,8523.434.809
18. Aug. 2023143,15143,80142,35143,15141,8614.762.792
17. Aug. 2023143,00144,92142,85144,35143,0517.273.597
16. Aug. 2023141,65145,05141,65143,30142,0047.999.537
15. Aug. 2023142,15142,53140,52142,00140,7218.028.205
14. Aug. 2023141,20142,15140,75142,05140,7728.247.390
11. Aug. 2023140,70141,70139,80141,35140,0736.875.687
10. Aug. 2023139,50141,40139,20141,40140,1228.007.300
09. Aug. 2023138,90139,32137,50138,95137,6968.652.876
08. Aug. 2023137,80140,15137,25138,75137,5037.117.659
07. Aug. 2023139,90140,30138,45139,05137,7928.806.204
04. Aug. 2023139,20140,60137,35139,70138,4422.236.339
03. Aug. 2023139,10139,35137,18138,95137,6921.203.440
02. Aug. 2023140,00140,35137,35139,05137,7923.239.938
01. Aug. 2023138,80140,70137,65139,95138,6944.994.622
31. Juli 2023135,05139,35134,50138,05136,8028.977.818
28. Juli 2023134,00135,55131,55134,20132,9946.072.099
27. Juli 2023125,45134,10125,21133,35132,1444.981.878
26. Juli 2023126,00127,00123,00124,00122,8821.886.076
25. Juli 2023125,60126,16123,65124,65123,5223.983.520
24. Juli 2023126,55127,40125,55125,95124,8141.828.405
21. Juli 2023126,25128,60125,90126,90125,7518.220.724
20. Juli 2023123,30125,85122,95125,65124,5148.866.946
19. Juli 2023124,10125,35121,98122,85121,7453.865.639
18. Juli 2023124,30124,70122,65123,35122,2421.456.013
17. Juli 2023123,40124,70123,40123,70122,5830.703.913
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...