Centrica PLC (CNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13-11-2024 0 1,01% 115,85 115,85 118,95 117,575
12-11-2024 2.122.983 1,01% 115,85 115,85 118,95 117,575
11-11-2024 2.117.552 1,44% 115,60 115,50 117,25 116,40
08-11-2024 1.243.830 -0,52% 115,50 114,65 116,50 114,75
07-11-2024 3.038.766 0,13% 116,00 115,20 116,55 115,35
06-11-2024 4.477.999 -0,90% 114,80 113,00 116,30 115,20
05-11-2024 1.922.427 -0,34% 115,65 115,65 117,30 116,25
04-11-2024 3.908.852 -1,31% 117,45 116,50 118,45 116,65
01-11-2024 3.808.743 0,51% 117,95 117,075 118,60 118,20
31-10-2024 3.331.485 -1,75% 119,50 116,80 119,50 117,60
30-10-2024 4.356.679 -1,52% 120,80 119,40 123,20 119,70
29-10-2024 3.228.375 -1,14% 123,80 121,05 123,95 121,55
28-10-2024 2.189.362 0,16% 123,70 121,15 123,70 122,95
25-10-2024 1.954.385 -0,14% 122,15 121,10 123,40 122,75
24-10-2024 1.896.979 -0,41% 124,00 122,60 124,70 122,925
23-10-2024 2.913.106 -1,77% 126,15 123,15 126,50 123,425
22-10-2024 2.448.160 -1,41% 127,10 124,05 127,10 125,65
21-10-2024 3.279.156 0,35% 127,35 126,10 127,95 127,45
18-10-2024 2.022.942 0,61% 125,40 125,20 127,125 127,00
17-10-2024 2.913.880 1,06% 125,00 124,675 126,85 126,225
16-10-2024 5.398.609 1,59% 122,80 122,80 125,50 124,90
15-10-2024 4.718.818 -0,89% 124,15 120,80 124,15 122,95
14-10-2024 4.262.609 0,77% 123,15 122,05 124,30 124,05
11-10-2024 2.577.998 2,50% 119,85 119,15 123,15 123,10
10-10-2024 5.186.515 0,08% 120,40 119,30 121,90 120,10
09-10-2024 5.805.632 3,05% 116,55 115,90 120,30 120,00
08-10-2024 6.834.974 -0,89% 116,30 115,75 117,25 116,45
07-10-2024 4.154.656 -0,72% 118,70 114,80 118,70 117,50
04-10-2024 6.678.932 2,78% 116,15 115,70 118,55 118,35
03-10-2024 6.558.263 -0,78% 115,05 113,95 117,00 115,15
02-10-2024 1.993.873 -0,22% 116,45 115,75 117,35 116,05
01-10-2024 1.880.253 -0,60% 116,65 115,80 117,05 116,30
30-09-2024 2.095.774 0,00% 116,75 116,25 117,50 117,00
27-09-2024 2.627.441 -0,17% 117,05 116,30 117,50 117,00
26-09-2024 4.255.289 -0,55% 118,65 116,10 118,75 117,20
25-09-2024 2.869.094 -1,55% 119,25 117,35 119,50 117,85
24-09-2024 3.929.120 0,89% 119,55 118,15 120,10 119,70
23-09-2024 2.922.216 0,59% 117,30 117,30 119,35 118,65
20-09-2024 2.949.746 -0,59% 118,40 116,50 118,65 117,95
19-09-2024 6.769.182 0,51% 119,50 116,375 121,40 118,65
18-09-2024 3.086.762 0,51% 117,30 117,00 118,90 118,05
17-09-2024 2.131.817 -0,26% 118,05 117,375 118,70 117,45
16-09-2024 2.166.658 -0,30% 117,70 116,975 118,20 117,75
13-09-2024 2.766.504 1,07% 117,25 117,25 118,95 118,10
12-09-2024 3.293.068 -0,38% 118,65 116,525 119,15 116,85
11-09-2024 4.600.969 -2,25% 119,65 116,175 120,30 117,30
10-09-2024 2.565.812 -2,48% 121,85 119,35 122,60 120,00
09-09-2024 2.679.551 1,74% 121,55 121,20 123,25 123,05
06-09-2024 1.445.895 -1,95% 123,25 120,90 123,30 120,95
05-09-2024 3.921.017 0,00% 123,45 122,60 126,15 123,35
04-09-2024 2.702.684 -2,41% 123,35 121,75 123,725 123,35
03-09-2024 1.913.652 -1,71% 128,50 126,00 128,65 126,40
02-09-2024 1.936.584 0,49% 128,25 127,70 128,625 128,60
30-08-2024 2.898.903 -0,06% 128,70 127,85 129,35 127,975
29-08-2024 3.187.415 1,19% 129,05 127,00 129,75 128,05
28-08-2024 1.980.960 -1,21% 127,65 126,20 127,85 126,55
27-08-2024 2.987.633 0,00% 126,70 126,60 128,10 128,10
26-08-2024 0 0,65% 127,70 127,175 128,40 128,10
23-08-2024 1.288.670 0,65% 127,70 127,175 128,40 128,10
22-08-2024 1.980.155 1,13% 126,10 125,60 128,075 127,275
21-08-2024 1.261.278 -1,83% 128,05 125,80 128,70 125,85
20-08-2024 2.333.957 -1,16% 129,45 127,30 129,55 128,20
19-08-2024 2.745.194 1,49% 128,00 127,15 130,00 129,70
16-08-2024 1.672.099 -0,23% 127,95 127,15 128,95 127,80
15-08-2024 1.401.915 0,99% 127,85 127,25 128,475 128,10
14-08-2024 2.436.516 -0,67% 127,90 126,05 128,70 126,85
13-08-2024 1.952.634 0,67% 127,25 125,90 127,70 127,70
12-08-2024 1.869.310 2,63% 123,65 123,50 127,30 126,85
09-08-2024 2.037.660 -0,92% 125,10 123,10 126,00 123,60
08-08-2024 2.342.815 -0,28% 123,65 122,55 125,20 124,75
07-08-2024 2.510.393 1,71% 123,65 122,95 126,60 125,10
06-08-2024 3.389.899 1,28% 122,60 121,70 124,70 123,00
05-08-2024 4.988.944 -4,41% 124,75 120,80 124,75 121,45
02-08-2024 4.293.738 -2,57% 128,10 126,85 130,60 127,05
01-08-2024 3.215.610 -1,92% 132,80 130,30 133,05 130,40
31-07-2024 3.113.819 0,19% 133,00 132,70 133,95 132,95
30-07-2024 3.245.997 0,57% 130,75 130,70 133,30 132,70
29-07-2024 3.926.529 1,31% 131,55 131,10 135,05 131,95
26-07-2024 5.103.223 -0,08% 128,30 127,70 131,20 130,25
25-07-2024 14.144.579 -8,37% 133,80 129,30 133,90 130,35
24-07-2024 3.742.156 0,85% 140,45 139,55 142,90 142,25
23-07-2024 2.569.293 0,73% 139,55 139,00 142,175 141,05
22-07-2024 2.018.949 1,47% 139,00 138,75 141,20 140,025
19-07-2024 2.090.337 -0,86% 138,55 137,95 140,65 138,00
18-07-2024 2.334.359 0,47% 139,60 138,30 140,10 139,20
17-07-2024 3.615.533 0,25% 137,95 137,75 139,15 138,55
16-07-2024 2.337.027 1,36% 135,20 135,00 138,95 138,20
15-07-2024 1.886.793 -0,91% 137,45 135,375 137,55 136,35
12-07-2024 2.072.390 -1,96% 141,55 137,50 141,55 137,60
11-07-2024 2.599.935 0,11% 140,25 139,30 142,00 140,35
10-07-2024 2.224.804 3,43% 137,60 137,60 140,45 140,20
09-07-2024 2.887.085 -3,14% 138,75 135,45 140,65 135,55
08-07-2024 1.880.046 -1,41% 141,50 139,80 142,80 139,95
05-07-2024 2.066.992 1,39% 141,10 141,00 143,75 141,95
04-07-2024 1.090.035 0,90% 138,70 138,45 140,35 140,00
03-07-2024 1.531.241 2,32% 137,25 137,10 139,225 138,75
02-07-2024 2.004.387 -0,95% 136,80 135,10 136,80 135,60
01-07-2024 3.624.133 1,52% 138,55 136,85 139,85 136,90
28-06-2024 1.389.521 -0,66% 136,90 134,75 137,20 134,85
27-06-2024 2.088.563 -1,52% 137,95 134,85 138,20 135,75
Ajuda

Pesquisa de títulos

Fale Connosco