Centrica PLC (CNA)

CNA
🏛️ Vereinigtes Königreich →
167.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 141.65 141.75 140.20 140.65 6.7M
2023-12-28 141.85 142.30 141.00 141.35 6.8M
2023-12-27 141.50 143.15 140.20 142.15 8.8M
2023-12-22 142.45 143.15 141.65 141.90 17.6M
2023-12-21 141.95 143.45 141.15 142.50 10.3M
2023-12-20 142.55 143.15 139.35 142.20 18.8M
2023-12-19 142.00 143.20 140.35 141.35 18.0M
2023-12-18 138.50 142.85 137.45 142.05 23.5M
2023-12-15 142.40 144.25 139.65 141.80 60.6M
2023-12-14 146.80 148.10 142.50 143.95 26.8M
2023-12-13 144.75 146.76 142.40 146.30 27.8M
2023-12-12 143.75 146.40 142.85 144.40 19.7M
2023-12-11 149.55 149.90 143.00 143.75 33.2M
2023-12-08 149.75 150.55 148.00 149.45 46.0M
2023-12-07 150.50 151.25 147.95 149.40 19.0M
2023-12-06 149.60 151.40 149.45 150.65 19.0M
2023-12-05 150.85 152.40 147.20 149.30 15.4M
2023-12-04 151.55 153.85 149.88 151.45 11.7M
2023-12-01 149.10 153.05 149.00 152.55 11.4M
2023-11-30 147.45 149.20 146.45 149.05 34.7M
2023-11-29 149.00 149.15 144.50 147.40 11.9M
2023-11-28 148.30 149.85 147.80 149.15 19.7M
2023-11-27 148.40 149.30 147.10 149.00 10.2M
2023-11-24 147.50 148.20 146.05 148.20 8.8M
2023-11-23 146.65 148.10 145.50 147.50 9.7M
2023-11-22 148.25 149.20 146.25 146.45 22.4M
2023-11-21 150.25 152.00 147.05 148.05 15.7M
2023-11-20 151.35 153.45 150.15 150.90 15.2M
2023-11-17 149.90 151.95 148.20 151.75 31.4M
2023-11-16 148.00 150.60 147.55 149.30 15.6M
2023-11-15 149.25 150.65 145.26 147.60 24.2M
2023-11-14 152.45 153.25 148.10 149.80 12.8M
2023-11-13 152.60 152.60 149.05 151.75 16.7M
2023-11-10 151.85 152.65 150.95 152.10 15.4M
2023-11-09 148.10 151.95 147.08 151.45 33.4M
2023-11-08 149.75 150.25 147.35 148.80 22.0M
2023-11-07 153.45 154.50 150.54 150.85 32.8M
2023-11-06 152.20 155.35 151.85 154.40 20.7M
2023-11-03 157.05 158.75 151.55 153.30 30.1M
2023-11-02 163.60 165.15 157.15 157.60 19.6M
2023-11-01 158.35 163.20 158.35 162.30 36.2M
2023-10-31 156.45 159.00 156.10 157.30 18.3M
2023-10-30 156.10 158.65 155.25 156.00 11.5M
2023-10-27 158.90 158.90 154.85 155.10 7.9M
2023-10-26 157.30 158.70 156.10 157.95 9.7M
2023-10-25 157.90 158.05 155.40 157.40 21.4M
2023-10-24 154.90 158.70 153.45 157.90 17.6M
2023-10-23 157.65 158.30 153.50 154.75 13.4M
2023-10-20 156.50 158.65 155.50 157.25 16.4M
2023-10-19 159.70 161.30 156.35 157.10 11.0M
2023-10-18 157.40 160.57 156.25 160.35 15.5M
2023-10-17 156.00 159.05 155.25 158.05 18.0M
2023-10-16 158.35 159.30 155.00 156.00 21.7M
2023-10-13 158.30 158.85 156.20 156.95 13.1M
2023-10-12 156.70 157.70 155.45 157.00 11.0M
2023-10-11 156.50 159.65 155.35 156.30 18.6M
2023-10-10 153.80 157.55 153.15 156.65 20.3M
2023-10-09 151.60 153.20 150.75 152.45 18.4M
2023-10-06 149.40 151.55 148.20 150.75 75.9M
2023-10-05 146.10 150.68 145.25 150.35 19.4M
2023-10-04 150.00 151.55 145.80 147.15 24.5M
2023-10-03 149.95 151.40 146.95 150.00 30.5M
2023-10-02 154.50 156.46 148.35 149.30 34.5M
2023-09-29 155.15 157.95 154.45 154.45 27.3M
2023-09-28 157.50 158.85 153.91 154.65 35.8M
2023-09-27 163.00 163.40 157.27 157.75 37.4M
2023-09-26 167.60 169.90 165.30 166.15 19.2M
2023-09-25 168.15 168.90 166.10 168.05 17.0M
2023-09-22 171.40 172.05 167.40 167.65 34.1M
2023-09-21 168.05 173.05 167.65 172.45 14.5M
2023-09-20 172.50 173.70 169.47 169.55 24.7M
2023-09-19 170.30 173.20 170.30 172.50 23.8M
2023-09-18 169.70 171.60 169.05 170.00 15.5M
2023-09-15 169.40 170.05 167.20 169.70 55.3M
2023-09-14 166.10 168.70 165.80 168.70 23.2M
2023-09-13 163.55 166.20 162.45 166.20 40.6M
2023-09-12 162.95 164.00 161.80 163.55 21.3M
2023-09-11 162.00 164.10 161.68 162.45 14.5M
2023-09-08 160.00 162.20 158.55 161.90 15.6M
2023-09-07 155.15 159.55 154.90 159.30 15.6M
2023-09-06 155.95 157.25 155.40 156.05 20.6M
2023-09-05 152.45 156.45 152.40 156.00 21.7M
2023-09-04 153.45 154.75 152.15 153.00 9.3M
2023-09-01 152.00 153.95 152.00 153.55 13.4M
2023-08-31 150.45 151.75 150.30 151.75 51.8M
2023-08-30 149.25 150.80 148.20 150.00 14.4M
2023-08-29 147.80 148.95 146.75 148.95 29.4M
2023-08-25 144.40 146.85 144.40 146.70 12.7M
2023-08-24 145.40 146.00 144.20 144.80 13.4M
2023-08-23 147.10 147.45 143.95 144.50 117.2M
2023-08-22 145.00 146.90 144.65 146.45 18.2M
2023-08-21 141.80 145.21 141.80 144.15 13.4M
2023-08-18 143.15 143.80 142.35 143.15 12.7M
2023-08-17 143.00 144.92 142.84 144.35 13.3M
2023-08-16 141.65 145.05 141.65 143.30 39.0M
2023-08-15 142.15 142.53 140.52 142.00 14.1M
2023-08-14 141.20 142.15 140.75 142.05 22.0M
2023-08-11 140.70 141.70 139.80 141.35 12.7M
2023-08-10 139.50 141.40 139.20 141.40 15.1M
2023-08-09 138.90 139.32 137.50 138.95 46.7M
2023-08-08 137.80 140.15 137.25 138.75 31.7M
2023-08-07 139.90 140.30 138.45 139.05 19.3M
2023-08-04 139.20 140.60 137.35 139.70 18.2M
2023-08-03 139.10 139.35 137.18 138.95 17.1M
2023-08-02 140.00 140.35 137.35 139.05 20.5M
2023-08-01 138.80 140.70 137.65 139.95 37.7M
2023-07-31 135.05 139.35 134.50 138.05 24.4M
2023-07-28 134.00 135.55 131.55 134.20 34.7M
2023-07-27 125.45 134.10 125.20 133.35 25.8M
2023-07-26 126.00 127.00 123.00 124.00 17.3M
2023-07-25 125.60 126.16 123.65 124.65 14.4M
2023-07-24 126.55 127.40 125.55 125.95 32.3M
2023-07-21 126.25 128.60 125.90 126.90 15.2M
2023-07-20 123.30 125.85 122.95 125.65 42.6M
2023-07-19 124.10 125.35 121.98 122.85 50.6M
2023-07-18 124.30 124.70 122.65 123.35 16.1M
2023-07-17 123.40 124.70 123.40 123.70 12.6M
2023-07-14 123.85 124.60 122.70 123.75 46.6M
2023-07-13 124.10 124.20 123.25 123.85 24.4M
2023-07-12 122.05 125.20 121.77 123.50 20.4M
2023-07-11 121.60 122.45 120.00 121.30 32.5M
2023-07-10 121.20 123.06 120.80 121.25 12.8M
2023-07-07 121.35 122.25 120.65 121.85 15.1M
2023-07-06 122.80 124.55 121.40 121.90 17.9M
2023-07-05 125.10 126.55 122.50 123.05 21.7M
2023-07-04 124.90 127.90 124.72 125.35 18.3M
2023-07-03 124.80 125.75 123.80 124.70 16.1M
2023-06-30 120.85 124.55 119.90 123.95 32.1M
2023-06-29 120.65 120.95 116.45 120.05 20.5M
2023-06-28 120.25 121.65 119.87 120.85 17.2M
2023-06-27 119.65 120.05 118.20 119.60 18.5M
2023-06-26 118.70 119.85 117.00 118.80 30.8M
2023-06-23 117.75 119.75 117.35 118.55 11.1M
2023-06-22 119.60 119.66 117.05 118.70 15.9M
2023-06-21 120.50 121.00 119.00 120.40 14.2M
2023-06-20 118.55 120.60 118.30 120.00 17.8M
2023-06-19 118.85 119.50 118.00 118.65 17.7M
2023-06-16 116.00 119.00 115.05 118.85 63.9M
2023-06-15 116.75 116.75 115.05 115.60 14.7M
2023-06-14 117.80 118.15 116.88 117.15 29.1M
2023-06-13 120.45 120.45 115.90 117.65 39.4M
2023-06-12 117.25 118.75 116.70 117.90 15.1M
2023-06-09 117.00 117.65 116.50 116.90 37.1M
2023-06-08 116.05 117.15 115.10 117.15 20.1M
2023-06-07 120.15 120.15 117.30 117.85 14.2M
2023-06-06 120.15 120.25 118.60 119.25 16.9M
2023-06-05 120.60 121.10 119.80 120.50 14.0M
2023-06-02 120.30 120.45 117.70 120.45 19.4M
2023-06-01 117.60 119.90 117.14 119.90 116.9M
2023-05-31 119.90 121.85 117.14 117.65 328.4M
2023-05-30 119.20 122.21 118.70 119.90 90.5M
2023-05-26 116.65 118.50 115.25 118.40 39.0M
2023-05-25 115.00 119.35 114.70 116.25 37.3M
2023-05-24 115.40 116.15 112.25 113.60 33.9M
2023-05-23 117.40 118.55 116.00 116.00 17.1M
2023-05-22 117.90 118.40 117.20 117.75 29.6M
2023-05-19 116.40 117.85 115.99 117.20 11.2M
2023-05-18 119.25 120.25 116.15 116.80 37.0M
2023-05-17 119.30 120.70 118.70 119.75 30.6M
2023-05-16 117.60 119.90 117.60 119.65 28.7M
2023-05-15 115.00 118.00 114.66 117.55 40.4M
2023-05-12 113.80 115.80 113.56 114.75 14.0M
2023-05-11 113.55 114.30 112.35 113.50 25.7M
2023-05-10 114.50 115.20 113.15 113.60 30.4M
2023-05-09 113.70 114.55 112.45 114.55 15.5M
2023-05-05 114.90 115.35 113.90 114.20 11.8M
2023-05-04 113.20 114.20 112.60 114.20 40.7M
2023-05-03 113.25 114.16 112.80 113.50 51.9M
2023-05-02 114.75 115.45 112.50 112.50 109.2M
2023-04-28 113.30 114.60 112.75 114.50 54.3M
2023-04-27 112.55 113.85 112.00 112.60 17.7M
2023-04-26 110.65 112.85 110.20 111.65 21.9M
2023-04-25 109.65 111.40 109.35 110.80 38.8M
2023-04-24 112.45 114.40 112.00 113.85 22.1M
2023-04-21 112.95 115.00 112.30 112.80 20.5M
2023-04-20 113.70 113.70 112.70 112.75 49.8M
2023-04-19 112.75 114.00 112.10 113.25 17.2M
2023-04-18 115.60 115.65 111.00 113.10 20.6M
2023-04-17 114.40 114.95 113.65 114.50 32.9M
2023-04-14 113.90 115.24 113.19 113.60 48.0M
2023-04-13 113.70 114.10 112.28 113.75 28.9M
2023-04-12 113.05 116.05 113.05 113.45 31.1M
2023-04-11 111.35 114.60 111.35 112.90 35.7M
2023-04-06 109.95 112.60 109.66 111.35 15.5M
2023-04-05 108.40 111.06 107.51 109.40 24.6M
2023-04-04 108.35 109.10 107.20 107.60 12.7M
2023-04-03 106.50 109.45 106.40 108.25 38.5M
2023-03-31 106.50 107.37 105.58 106.05 10.1M
2023-03-30 105.00 106.87 103.80 106.35 14.1M
2023-03-29 101.40 104.20 101.00 104.00 15.0M
2023-03-28 103.30 103.57 101.15 101.95 29.7M
2023-03-27 104.00 105.10 103.00 103.35 22.5M
2023-03-24 103.90 104.30 102.30 103.05 24.6M
2023-03-23 103.00 105.65 102.70 104.75 19.5M
2023-03-22 101.60 103.80 101.35 103.20 15.0M
2023-03-21 99.88 103.25 99.88 101.80 18.8M
2023-03-20 99.84 100.75 98.16 99.80 22.4M
2023-03-17 103.50 104.77 99.83 101.20 49.6M
2023-03-16 103.50 105.70 101.85 103.70 21.6M
2023-03-15 107.70 108.10 102.80 102.95 35.2M
2023-03-14 103.85 108.05 103.40 107.50 20.9M
2023-03-13 106.50 107.05 102.95 103.95 26.1M
2023-03-10 107.20 107.85 105.06 106.50 20.2M
2023-03-09 105.10 107.01 103.91 106.20 123.9M
2023-03-08 104.90 106.15 103.35 105.15 13.0M
2023-03-07 104.95 106.80 104.30 105.10 12.1M
2023-03-06 104.60 105.75 104.30 104.65 13.5M
2023-03-03 104.45 104.85 103.65 104.35 14.3M
2023-03-02 103.50 105.05 103.35 104.20 14.6M
2023-03-01 104.75 105.50 103.55 103.65 83.8M
2023-02-28 104.10 107.20 104.05 105.15 24.2M
2023-02-27 104.00 105.05 103.89 104.30 11.2M
2023-02-24 102.60 104.44 101.55 103.85 16.3M
2023-02-23 102.85 103.47 102.00 102.50 14.0M
2023-02-22 103.15 104.01 102.25 102.85 13.1M
2023-02-21 103.45 105.45 103.05 103.50 20.3M
2023-02-20 105.45 106.10 102.15 103.85 25.6M
2023-02-17 104.10 106.15 102.60 105.05 29.0M
2023-02-16 102.90 105.00 101.76 104.20 40.0M
2023-02-15 98.72 99.20 97.72 98.56 28.0M
2023-02-14 98.26 100.75 97.72 97.72 37.3M
2023-02-13 98.72 100.25 97.49 97.94 30.4M
2023-02-10 97.54 98.82 97.54 98.14 36.9M
2023-02-09 96.86 97.72 96.83 97.42 61.4M
2023-02-08 96.32 97.71 96.18 96.66 16.2M
2023-02-07 97.18 97.82 95.66 96.28 18.3M
2023-02-06 95.10 96.96 93.74 96.96 16.6M
2023-02-03 98.00 98.32 93.78 95.26 33.5M
2023-02-02 101.15 101.25 96.06 98.18 28.0M
2023-02-01 100.71 102.10 100.71 101.35 16.2M
2023-01-31 100.45 101.39 100.10 100.75 32.0M
2023-01-30 99.36 100.95 98.34 100.45 57.8M
2023-01-27 98.94 100.05 98.44 99.72 32.9M
2023-01-26 99.40 99.46 97.42 98.60 39.9M
2023-01-25 98.54 99.28 97.00 99.00 21.2M
2023-01-24 98.84 99.40 98.15 98.44 21.0M
2023-01-23 99.10 99.44 97.62 98.72 11.5M
2023-01-20 97.74 98.68 96.81 98.68 58.5M
2023-01-19 97.42 98.12 96.40 97.56 83.4M
2023-01-18 97.78 99.54 97.08 97.86 21.9M
2023-01-17 96.84 97.92 96.52 97.22 27.6M
2023-01-16 97.34 97.84 95.76 96.48 13.1M
2023-01-13 95.00 98.58 95.00 96.80 22.6M
2023-01-12 96.06 97.96 95.04 95.28 31.1M
2023-01-11 90.94 93.44 90.68 91.80 59.3M
2023-01-10 91.30 91.96 89.74 90.62 215.9M
2023-01-09 92.38 93.14 89.85 90.46 19.5M
2023-01-06 89.94 93.58 88.84 92.50 32.5M
2023-01-05 88.70 91.94 88.48 90.60 60.7M
2023-01-04 92.22 92.42 82.54 89.60 55.9M
2023-01-03 96.98 97.36 91.78 91.94 49.1M