Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,37%	123,825	122,975	125,30	123,20
22/11/2024	2.982.112	0,37%	123,825	122,975	125,30	123,20
21/11/2024	2.017.800	1,99%	120,20	120,20	124,00	122,75
20/11/2024	3.093.022	-0,74%	121,55	119,75	122,60	120,35
19/11/2024	1.656.209	-0,25%	122,15	120,10	122,75	121,25
18/11/2024	1.005.485	0,21%	121,25	120,00	121,75	121,55
15/11/2024	2.269.639	-0,25%	122,05	119,80	123,85	121,30
14/11/2024	2.983.907	2,83%	119,00	119,00	122,75	121,60
13/11/2024	1.790.168	0,57%	118,40	117,60	118,80	118,25
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