Centrica PLC (CNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/09/2026 |
1.816.338 |
1,96%
|
148,35
|
147,25
|
150,80
|
150,60
|
| 03/09/2026 |
2.081.869 |
-1,99%
|
149,75
|
146,85
|
150,40
|
147,70
|
| 02/09/2026 |
2.244.560 |
-1,63%
|
152,30
|
148,85
|
153,70
|
150,70
|
| 01/09/2026 |
3.340.322 |
-1,86%
|
161,125
|
152,00
|
161,50
|
153,20
|
| 28/08/2026 |
2.162.910 |
1,23%
|
155,65
|
155,55
|
156,60
|
156,10
|
| 27/08/2026 |
2.791.528 |
-0,31%
|
154,85
|
152,50
|
155,30
|
154,20
|
| 26/08/2026 |
2.349.056 |
-0,21%
|
156,10
|
153,60
|
156,10
|
154,675
|
| 25/08/2026 |
2.158.079 |
0,16%
|
155,10
|
153,60
|
155,75
|
155,00
|
| 24/08/2026 |
1.779.924 |
0,88%
|
153,30
|
152,40
|
154,80
|
154,75
|
| 21/08/2026 |
1.522.262 |
-0,90%
|
153,85
|
153,20
|
155,40
|
153,40
|
| 20/08/2026 |
1.161.021 |
-1,37%
|
154,80
|
153,65
|
156,95
|
154,80
|
| 19/08/2026 |
1.251.731 |
-1,29%
|
158,35
|
156,25
|
159,00
|
156,95
|
| 18/08/2026 |
2.849.407 |
1,66%
|
157,90
|
156,70
|
159,65
|
159,00
|
| 17/08/2026 |
1.406.079 |
0,06%
|
156,80
|
155,70
|
156,90
|
156,40
|
| 14/08/2026 |
1.721.555 |
1,30%
|
155,15
|
153,35
|
157,00
|
156,30
|
| 13/08/2026 |
2.206.153 |
-0,13%
|
155,25
|
153,45
|
155,25
|
154,30
|
| 12/08/2026 |
1.886.723 |
0,16%
|
154,85
|
154,325
|
156,30
|
154,50
|
| 11/08/2026 |
1.594.864 |
0,49%
|
154,05
|
153,05
|
155,35
|
154,25
|
| 10/08/2026 |
1.806.776 |
-0,71%
|
155,10
|
152,45
|
155,10
|
153,50
|
| 07/08/2026 |
1.527.782 |
0,88%
|
154,00
|
152,10
|
154,85
|
154,60
|
| 06/08/2026 |
1.646.107 |
0,56%
|
153,00
|
152,10
|
154,00
|
153,25
|
| 05/08/2026 |
2.971.572 |
0,16%
|
152,55
|
152,40
|
155,775
|
152,40
|
| 04/08/2026 |
1.822.418 |
-0,75%
|
154,20
|
151,70
|
154,80
|
152,15
|
| 03/08/2026 |
2.950.993 |
-1,61%
|
154,75
|
152,15
|
154,85
|
153,30
|
| 31/07/2026 |
2.252.785 |
2,00%
|
152,55
|
152,55
|
156,025
|
155,80
|
| 30/07/2026 |
3.747.083 |
-1,82%
|
154,85
|
152,55
|
156,85
|
152,75
|
| 29/07/2026 |
4.502.849 |
-0,59%
|
155,60
|
154,35
|
157,40
|
155,575
|
| 28/07/2026 |
3.972.361 |
-2,22%
|
160,55
|
154,95
|
160,90
|
156,50
|
| 27/07/2026 |
4.019.494 |
-2,02%
|
163,35
|
159,10
|
163,35
|
160,05
|
| 24/07/2026 |
3.711.370 |
1,18%
|
160,10
|
157,70
|
163,60
|
163,35
|
| 23/07/2026 |
14.873.008 |
-9,78%
|
174,025
|
161,00
|
175,75
|
161,45
|
| 22/07/2026 |
3.372.324 |
3,50%
|
174,30
|
173,65
|
179,85
|
178,95
|
| 21/07/2026 |
1.811.577 |
0,15%
|
171,70
|
171,50
|
173,85
|
172,90
|
| 20/07/2026 |
2.454.835 |
-0,55%
|
172,70
|
171,90
|
174,50
|
172,65
|
| 17/07/2026 |
1.536.031 |
0,93%
|
172,70
|
172,70
|
175,00
|
173,60
|
| 16/07/2026 |
1.818.384 |
-2,77%
|
175,20
|
170,70
|
175,45
|
172,00
|
| 15/07/2026 |
2.840.799 |
0,09%
|
174,80
|
174,80
|
179,00
|
176,90
|
| 14/07/2026 |
6.274.770 |
2,85%
|
172,20
|
172,20
|
177,25
|
176,75
|
| 13/07/2026 |
2.027.120 |
0,75%
|
171,70
|
170,50
|
173,25
|
171,85
|
| 10/07/2026 |
1.613.238 |
-0,73%
|
171,95
|
170,05
|
172,00
|
170,575
|
| 09/07/2026 |
3.125.236 |
0,54%
|
170,45
|
169,525
|
172,80
|
171,825
|
| 08/07/2026 |
3.252.606 |
0,24%
|
169,85
|
169,30
|
172,00
|
170,90
|
| 07/07/2026 |
3.794.162 |
0,03%
|
170,15
|
168,65
|
171,55
|
170,50
|
| 06/07/2026 |
1.517.325 |
-1,50%
|
172,90
|
169,80
|
172,90
|
170,45
|
| 03/07/2026 |
1.033.389 |
1,27%
|
172,60
|
171,20
|
173,60
|
173,05
|
| 02/07/2026 |
1.469.846 |
1,74%
|
168,275
|
167,45
|
171,50
|
170,875
|
| 01/07/2026 |
2.007.924 |
-1,98%
|
170,75
|
166,70
|
170,75
|
167,95
|
| 30/06/2026 |
2.270.932 |
-1,92%
|
173,70
|
170,20
|
173,85
|
171,35
|
| 29/06/2026 |
721.541 |
-0,31%
|
175,25
|
173,85
|
176,00
|
174,70
|
| 26/06/2026 |
1.966.954 |
-0,93%
|
177,45
|
175,15
|
178,00
|
175,25
|
| 25/06/2026 |
3.957.191 |
2,64%
|
173,35
|
172,65
|
179,10
|
176,90
|
| 24/06/2026 |
3.953.354 |
-0,46%
|
172,45
|
169,40
|
172,45
|
172,35
|
| 23/06/2026 |
4.717.683 |
0,03%
|
171,75
|
169,65
|
173,70
|
173,15
|
| 19/06/2026 |
2.679.186 |
-0,52%
|
174,80
|
171,85
|
174,80
|
173,10
|
| 18/06/2026 |
2.550.406 |
-2,80%
|
177,30
|
173,05
|
177,85
|
173,60
|
| 17/06/2026 |
2.325.256 |
-2,08%
|
180,55
|
177,60
|
180,60
|
178,60
|
| 16/06/2026 |
2.741.692 |
0,06%
|
182,50
|
179,90
|
183,15
|
182,40
|
| 15/06/2026 |
1.334.091 |
-1,75%
|
186,875
|
181,55
|
186,875
|
182,30
|
| 12/06/2026 |
2.949.985 |
-0,93%
|
188,20
|
183,725
|
188,60
|
185,55
|
| 11/06/2026 |
2.969.169 |
0,73%
|
184,85
|
184,85
|
189,75
|
187,30
|
| 10/06/2026 |
2.723.339 |
0,27%
|
186,825
|
184,20
|
186,825
|
185,95
|
| 09/06/2026 |
1.695.258 |
-1,28%
|
187,95
|
183,15
|
188,00
|
185,45
|
| 08/06/2026 |
1.234.644 |
-1,69%
|
190,65
|
186,95
|
190,65
|
187,85
|
| 05/06/2026 |
1.930.192 |
1,61%
|
189,25
|
188,90
|
191,60
|
191,075
|
| 04/06/2026 |
688.453 |
-0,11%
|
187,75
|
186,10
|
189,35
|
188,05
|
| 03/06/2026 |
1.459.613 |
1,54%
|
187,70
|
186,65
|
189,10
|
188,25
|
| 02/06/2026 |
2.692.071 |
-0,40%
|
185,05
|
184,55
|
187,15
|
185,40
|
| 01/06/2026 |
1.813.054 |
-0,93%
|
189,70
|
186,05
|
190,175
|
186,15
|
| 29/05/2026 |
2.559.909 |
-2,31%
|
191,50
|
186,80
|
191,50
|
187,90
|
| 28/05/2026 |
2.167.393 |
-1,54%
|
195,975
|
191,55
|
196,30
|
192,35
|
| 27/05/2026 |
3.057.182 |
-2,14%
|
199,30
|
192,75
|
199,30
|
195,35
|
| 26/05/2026 |
1.888.443 |
-0,73%
|
201,50
|
198,45
|
201,50
|
199,625
|
| 22/05/2026 |
2.193.206 |
1,23%
|
198,65
|
197,60
|
202,00
|
201,10
|
| 21/05/2026 |
2.495.384 |
1,28%
|
193,90
|
193,55
|
198,70
|
198,65
|
| 20/05/2026 |
1.931.959 |
-1,16%
|
198,05
|
195,55
|
199,55
|
196,15
|
| 19/05/2026 |
1.356.260 |
1,35%
|
197,75
|
197,40
|
200,30
|
198,45
|
| 18/05/2026 |
2.346.589 |
4,18%
|
189,65
|
189,20
|
195,85
|
195,80
|
| 15/05/2026 |
7.103.715 |
-7,00%
|
200,70
|
187,65
|
200,70
|
187,95
|
| 14/05/2026 |
1.360.086 |
0,55%
|
202,00
|
201,50
|
202,90
|
202,10
|
| 13/05/2026 |
1.695.543 |
-1,45%
|
203,40
|
201,00
|
205,90
|
201,00
|
| 12/05/2026 |
1.889.643 |
1,07%
|
201,60
|
199,80
|
204,60
|
203,95
|
| 11/05/2026 |
1.557.610 |
0,70%
|
202,05
|
200,20
|
202,60
|
201,80
|
| 08/05/2026 |
1.550.558 |
1,03%
|
197,95
|
197,65
|
201,00
|
200,40
|
| 07/05/2026 |
6.323.193 |
-5,59%
|
204,50
|
197,10
|
204,60
|
198,35
|
| 06/05/2026 |
3.295.785 |
-0,05%
|
209,20
|
204,70
|
210,60
|
210,10
|
| 05/05/2026 |
2.650.960 |
-1,34%
|
210,90
|
208,00
|
214,60
|
210,20
|
| 01/05/2026 |
1.529.150 |
-0,72%
|
214,70
|
212,30
|
214,80
|
213,05
|
| 30/04/2026 |
1.950.275 |
3,67%
|
208,65
|
207,80
|
214,70
|
214,60
|
| 29/04/2026 |
1.705.893 |
-1,71%
|
211,00
|
206,20
|
211,00
|
207,00
|
| 28/04/2026 |
1.620.832 |
1,25%
|
210,80
|
208,40
|
211,40
|
210,60
|
| 27/04/2026 |
1.082.809 |
0,72%
|
208,00
|
207,05
|
210,05
|
208,00
|
| 24/04/2026 |
1.554.813 |
-0,72%
|
208,10
|
207,60
|
210,40
|
207,70
|
| 23/04/2026 |
3.140.319 |
-0,29%
|
208,15
|
207,40
|
211,00
|
209,20
|
| 22/04/2026 |
3.338.358 |
0,87%
|
207,90
|
206,40
|
209,90
|
209,80
|
| 21/04/2026 |
2.283.340 |
2,29%
|
205,65
|
205,65
|
209,40
|
208,00
|
| 20/04/2026 |
3.000.925 |
4,10%
|
198,95
|
198,85
|
204,40
|
203,35
|
| 17/04/2026 |
9.728.895 |
-6,06%
|
204,20
|
191,95
|
204,20
|
195,35
|
| 16/04/2026 |
2.171.358 |
-1,16%
|
210,85
|
207,90
|
213,40
|
207,95
|
| 15/04/2026 |
4.164.365 |
-0,64%
|
210,35
|
209,90
|
212,90
|
210,40
|
| 14/04/2026 |
3.209.908 |
0,36%
|
212,00
|
209,70
|
213,10
|
211,75
|
