Deutsche Märkte öffnen in 7 Stunden 3 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
54,02-1,02 (-1,85%)
Börsenschluss: 4:39PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 202154,3854,4253,4254,0254,0212.165.980
12. Mai 202154,7055,3054,4055,0455,0420.732.804
11. Mai 202156,0056,4454,7054,7054,7017.963.332
10. Mai 202156,5058,4256,3856,7256,7217.900.475
07. Mai 202157,3457,9256,3657,8657,8614.871.527
06. Mai 202156,3857,5656,0556,9456,9423.448.069
05. Mai 202157,1657,2255,7456,1256,1213.106.578
04. Mai 202156,8857,6456,4256,7056,7015.221.319
30. Apr. 202156,0056,6655,6056,6656,6619.005.558
29. Apr. 202155,7056,2855,4256,0656,0612.107.795
28. Apr. 202154,6655,6854,3355,4855,4813.723.798
27. Apr. 202155,0655,1853,9254,2854,2813.913.066
26. Apr. 202154,6055,6854,6055,0655,0611.147.600
23. Apr. 202156,2856,2854,7855,2655,2612.985.318
22. Apr. 202156,5056,5055,0256,0056,0011.974.886
21. Apr. 202155,7456,0854,9655,4255,4210.371.603
20. Apr. 202156,6256,9855,3255,6855,6812.423.623
19. Apr. 202156,0057,2056,0056,7856,7811.113.390
16. Apr. 202156,6057,1055,9656,5256,529.425.119
15. Apr. 202157,0057,0055,4656,1856,189.787.480
14. Apr. 202156,7656,9855,4056,4856,4813.168.932
13. Apr. 20210,580,580,570,570,5710.296.735
12. Apr. 202157,8859,3257,2458,0458,0413.952.775
09. Apr. 202156,9057,7056,6657,4257,4239.937.003
08. Apr. 202156,8857,0055,8856,6056,6018.243.343
07. Apr. 202156,5056,9055,6856,4056,4011.024.272
06. Apr. 202157,2257,4655,1655,7255,7219.364.509
01. Apr. 202154,4856,7454,1056,0056,0025.701.444
31. März 202152,2454,3952,2454,1454,1427.297.060
30. März 202152,0052,5451,7752,5052,5012.774.164
29. März 202152,1652,2850,9851,5451,5413.888.319
26. März 202151,9652,2851,2251,4651,4614.697.078
25. März 202151,3651,7050,4651,3651,3615.169.012
24. März 202151,9052,0650,9651,6451,6412.819.143
23. März 202152,8853,1451,1651,9051,9027.761.047
22. März 202152,7253,6651,9052,8852,8816.034.646
19. März 202153,5053,6252,4052,7452,7436.096.714
18. März 202155,7455,8653,8053,8453,8423.943.719
17. März 202155,9656,7255,2255,4655,4654.517.270
16. März 202155,2056,7454,8456,1856,1821.137.981
15. März 202153,7055,1453,3854,9854,9819.473.914
12. März 202152,5653,9851,5853,9053,9034.248.397
11. März 202152,1452,5451,3451,6651,6620.099.985
10. März 202151,3852,1651,1052,0052,0020.554.267
09. März 202151,7253,0451,3651,5251,5221.084.822
08. März 202152,5052,6651,0251,9851,9820.435.962
05. März 202152,2253,2451,8851,9451,9432.015.256
04. März 202152,7454,1252,4452,7852,7818.644.567
03. März 202154,1454,4853,2253,8453,8419.147.496
02. März 202153,6654,5753,6453,8453,8427.539.827
01. März 202153,7454,1652,6653,8853,8830.160.195
26. Feb. 202150,4054,1050,3652,7652,7641.643.397
25. Feb. 202153,0053,5649,9652,0052,0059.537.892
24. Feb. 202152,0253,9051,8553,5053,5017.751.544
23. Feb. 202151,4852,6051,2052,1652,1616.735.637
22. Feb. 202151,5252,3450,8451,5051,5011.948.038
19. Feb. 202152,3452,6251,5051,9051,9012.923.455
18. Feb. 202152,9453,3452,2252,3452,3424.533.340
17. Feb. 202154,1054,1052,6052,7652,7663.756.614
16. Feb. 202154,5054,9853,3853,8653,8611.191.573
15. Feb. 202153,7054,6653,3854,4054,4011.450.973
12. Feb. 202152,7653,6252,4053,2853,2827.217.894
11. Feb. 202153,9054,1452,4453,2653,2611.472.480
10. Feb. 202153,7254,7653,4854,0254,0234.478.035
09. Feb. 202152,7853,2652,0653,0653,0611.915.293
08. Feb. 202152,1852,9651,5452,7852,7840.379.505
05. Feb. 202151,5253,1251,3551,7851,7810.080.963
04. Feb. 202152,2652,4251,1851,4451,4416.317.698
03. Feb. 202151,4452,7650,9651,8451,8421.536.825
02. Feb. 202152,4253,0850,9051,4451,4426.054.048
01. Feb. 202151,8252,9051,5052,0052,0016.887.777
29. Jan. 202152,0053,8251,6851,7851,7857.997.059
28. Jan. 202150,9853,4850,2052,9852,9839.473.138
27. Jan. 202150,6052,4049,6451,5451,5446.167.434
26. Jan. 202148,4850,8048,2849,3449,3413.050.533
25. Jan. 202150,6850,6848,6549,1749,1718.085.602
22. Jan. 202150,3651,3249,8550,1050,1016.611.410
21. Jan. 202151,4452,4650,4451,0651,0614.318.396
20. Jan. 202150,6652,0949,8851,6451,6415.522.156
19. Jan. 202150,6451,1249,9650,4050,4019.273.163
18. Jan. 202149,7350,5449,2349,5249,5216.133.205
15. Jan. 202151,2451,2849,2850,6250,6218.587.677
14. Jan. 202150,4052,0050,0451,2051,2028.098.047
13. Jan. 202150,7050,9548,8149,5749,5723.050.834
12. Jan. 202150,2651,0749,7550,6050,6019.960.088
11. Jan. 202149,5250,2049,0350,1250,1216.694.337
08. Jan. 202150,4450,5848,8650,1650,1621.169.189
07. Jan. 202151,1651,5849,6849,7149,7124.946.599
06. Jan. 202148,2051,3048,2050,7850,7832.925.816
05. Jan. 202145,5048,2145,5047,7947,7926.486.116
04. Jan. 202147,2148,2046,1846,4846,4839.988.047
31. Dez. 202045,3746,6244,1046,6046,6010.306.639
30. Dez. 202046,5046,5045,5145,8245,8211.609.260
29. Dez. 202045,6946,4645,1845,9145,9130.696.258
24. Dez. 202045,4046,2244,5144,6944,697.477.755
23. Dez. 202043,0444,9041,9244,8044,8021.934.614
22. Dez. 202042,3842,7341,5742,5942,5913.286.247
21. Dez. 202042,0044,0440,5141,8141,8127.154.745
18. Dez. 202043,5044,0643,0143,4143,4141.686.108
17. Dez. 202042,8844,4642,8843,8743,8723.010.526
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...