Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	3,13%	140,55	140,55	144,40	143,50
15/05/2024	3.800.148	3,13%	140,55	140,55	144,40	143,50
14/05/2024	2.032.529	0,83%	137,40	137,40	139,55	139,15
13/05/2024	2.464.872	0,07%	136,95	136,70	138,525	138,00
10/05/2024	3.242.046	1,51%	136,50	136,50	138,575	137,90
09/05/2024	1.518.867	1,68%	134,225	133,90	136,25	135,85
08/05/2024	5.142.048	2,02%	134,40	132,35	134,50	133,60
07/05/2024	2.778.879	1,45%	131,30	130,05	132,05	130,95
06/05/2024	0	1,04%	127,80	126,90	131,00	129,075
03/05/2024	3.980.880	1,04%	127,80	126,90	131,00	129,075
02/05/2024	2.888.046	-0,43%	127,80	127,35	129,55	127,75
01/05/2024	1.681.484	-0,35%	127,70	127,275	129,90	128,30
30/04/2024	4.168.004	-2,13%	130,95	127,60	131,50	128,75
29/04/2024	3.403.009	-1,83%	134,20	130,60	135,25	131,55
26/04/2024	3.002.778	2,06%	132,45	132,15	135,20	134,00
25/04/2024	4.405.201	-0,15%	131,35	129,85	131,80	131,30
24/04/2024	4.168.011	-0,76%	132,90	130,95	133,75	131,50
23/04/2024	2.882.888	0,42%	132,70	131,40	133,60	132,50
22/04/2024	4.705.381	0,46%	132,50	130,25	132,80	131,95
19/04/2024	3.226.432	0,04%	130,60	128,65	132,05	131,35
18/04/2024	2.844.842	-0,04%	131,95	130,575	132,60	131,30
17/04/2024	3.049.408	-0,08%	130,55	129,95	131,75	131,35
16/04/2024	3.891.450	0,50%	129,80	128,95	132,90	131,45
15/04/2024	3.148.358	-1,32%	133,45	130,40	133,80	130,80
12/04/2024	3.838.925	1,92%	130,90	130,90	133,75	132,55
11/04/2024	8.083.369	3,07%	126,15	126,05	131,75	130,05
10/04/2024	3.240.009	-0,10%	127,10	124,70	128,80	126,175
09/04/2024	3.110.023	-0,20%	125,30	124,65	126,95	126,30
08/04/2024	2.470.474	2,10%	124,65	123,85	127,575	126,55
05/04/2024	3.686.023	-2,48%	125,625	123,85	127,65	123,95
04/04/2024	3.161.114	1,44%	126,40	124,85	127,40	127,10
03/04/2024	3.726.480	-1,49%	126,85	124,00	127,30	125,30
02/04/2024	4.399.354	-1,01%	128,45	127,00	130,25	127,20
01/04/2024	0	-0,62%	129,25	127,25	129,35	128,50
28/03/2024	2.523.426	-0,62%	129,25	127,25	129,35	128,50
27/03/2024	2.584.644	2,01%	127,40	126,30	129,80	129,30
26/03/2024	4.139.602	-0,08%	126,50	125,90	127,45	126,75
25/03/2024	2.377.772	0,16%	127,05	125,20	127,275	126,85
22/03/2024	6.575.855	1,42%	125,40	124,90	127,45	126,65
21/03/2024	6.958.480	-1,60%	128,20	124,60	128,40	124,875
20/03/2024	3.338.496	-0,90%	127,70	126,55	127,85	126,90
19/03/2024	4.771.386	-1,50%	128,925	126,50	130,30	128,05
18/03/2024	4.260.139	-1,59%	130,85	129,25	132,65	130,00
15/03/2024	2.813.846	1,65%	129,85	129,85	133,25	132,10
14/03/2024	2.874.413	1,39%	128,70	128,50	130,65	129,95
13/03/2024	4.102.743	-0,06%	128,50	126,80	129,85	128,175
12/03/2024	4.107.037	-1,67%	131,00	128,00	131,00	128,25
11/03/2024	4.846.053	-1,68%	131,85	129,35	133,50	130,425
08/03/2024	7.092.753	-0,26%	132,50	130,15	133,10	132,65
07/03/2024	4.549.940	2,47%	130,40	129,50	133,60	133,00
06/03/2024	5.950.948	2,04%	128,85	128,35	132,875	129,80
05/03/2024	7.806.646	1,07%	124,95	123,75	127,30	127,20
04/03/2024	4.174.212	-0,67%	126,45	123,85	127,45	125,85
01/03/2024	4.636.355	0,72%	126,95	126,20	129,20	126,70
29/02/2024	4.978.838	-0,24%	126,50	124,50	128,25	125,80
28/02/2024	3.067.161	0,64%	126,15	124,20	128,00	126,10
27/02/2024	5.135.998	0,52%	124,20	123,35	126,05	125,30
26/02/2024	4.271.227	-2,16%	127,25	123,975	127,80	124,65
23/02/2024	2.804.235	-1,09%	129,20	125,30	129,20	127,40
22/02/2024	3.706.160	-0,73%	129,55	128,75	131,35	128,80
21/02/2024	4.395.078	-2,70%	133,05	129,30	133,75	129,75
20/02/2024	4.487.906	2,07%	129,80	128,75	134,50	133,35
19/02/2024	4.668.259	-6,21%	138,65	130,575	138,70	130,65
16/02/2024	5.608.959	2,20%	136,10	136,00	141,95	139,30
15/02/2024	9.972.112	1,66%	139,70	136,15	143,75	136,30
14/02/2024	5.984.494	-0,80%	135,55	133,75	138,30	134,075
13/02/2024	5.250.668	0,19%	134,45	133,85	137,70	135,15
12/02/2024	2.706.970	1,28%	133,70	133,05	135,35	134,90
09/02/2024	2.822.617	-0,15%	132,15	131,60	133,85	133,20
08/02/2024	2.682.524	-1,11%	134,45	132,85	134,65	133,40
07/02/2024	2.565.043	0,48%	132,725	132,725	135,10	134,90
06/02/2024	3.330.694	0,60%	133,85	133,10	135,40	134,25
05/02/2024	2.548.413	-0,71%	134,70	132,55	136,00	133,45
02/02/2024	4.262.962	-1,32%	137,40	133,80	137,90	134,40
01/02/2024	3.951.072	-1,73%	138,40	135,75	139,55	136,20
31/01/2024	1.988.961	0,75%	137,25	136,95	138,95	138,60
30/01/2024	3.485.306	-0,67%	138,15	136,80	140,40	137,575
29/01/2024	3.430.602	0,69%	137,20	136,75	139,65	138,50
26/01/2024	6.617.906	-4,74%	143,90	136,70	144,85	137,55
25/01/2024	2.163.102	-0,45%	143,75	143,25	145,40	144,40
24/01/2024	2.080.729	2,95%	141,15	141,15	145,15	145,05
23/01/2024	4.377.728	-1,61%	143,80	140,75	144,575	140,90
22/01/2024	4.166.277	0,92%	142,30	140,70	144,50	143,20
19/01/2024	3.728.147	1,18%	139,95	139,025	142,25	141,90
18/01/2024	5.794.877	-1,96%	141,90	139,40	142,30	140,25
17/01/2024	5.609.977	-2,29%	145,475	141,625	145,475	143,05
16/01/2024	2.186.829	-2,53%	149,975	146,30	150,00	146,40
15/01/2024	2.284.395	-0,17%	150,80	149,75	152,325	150,20
12/01/2024	3.745.291	-1,38%	153,30	149,15	153,30	150,45
11/01/2024	3.265.312	-1,26%	154,75	152,45	156,45	152,55
10/01/2024	2.452.799	-1,56%	157,00	154,35	157,50	154,50
09/01/2024	5.000.786	0,93%	155,40	154,80	157,55	156,95
08/01/2024	2.113.011	2,44%	151,00	151,00	155,60	155,50
05/01/2024	2.900.821	3,23%	146,80	146,40	151,80	151,80
04/01/2024	2.164.099	1,62%	146,65	144,075	147,30	147,05
03/01/2024	3.265.217	2,59%	141,60	141,60	144,80	144,70
02/01/2024	2.418.782	0,32%	140,40	140,35	142,25	141,05
29/12/2023	767.123	-0,35%	141,10	140,20	141,60	140,60
28/12/2023	1.489.527	-0,98%	141,70	141,025	142,30	141,10
27/12/2023	1.605.104	0,30%	141,20	140,20	143,10	142,50