Centrica PLC (CNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
2.932.901 |
-1,03%
|
154,10
|
150,85
|
154,80
|
151,375
|
| 04/11/2026 |
2.191.387 |
1,26%
|
151,40
|
151,40
|
153,95
|
152,95
|
| 03/11/2026 |
2.349.020 |
0,43%
|
153,30
|
150,90
|
155,20
|
151,05
|
| 02/11/2026 |
1.431.647 |
-1,70%
|
152,15
|
150,25
|
152,30
|
150,40
|
| 30/10/2026 |
1.434.191 |
-1,64%
|
155,55
|
152,55
|
155,65
|
153,00
|
| 29/10/2026 |
1.678.115 |
-0,16%
|
155,65
|
154,35
|
157,30
|
155,55
|
| 28/10/2026 |
4.411.980 |
3,45%
|
149,925
|
148,70
|
156,40
|
155,80
|
| 27/10/2026 |
1.881.330 |
0,27%
|
149,25
|
148,25
|
150,65
|
150,60
|
| 26/10/2026 |
1.547.599 |
-0,20%
|
150,70
|
149,30
|
150,875
|
150,20
|
| 23/10/2026 |
2.597.063 |
0,13%
|
151,225
|
149,20
|
152,00
|
150,50
|
| 22/10/2026 |
3.204.027 |
0,47%
|
149,10
|
147,50
|
151,05
|
150,30
|
| 21/10/2026 |
2.344.809 |
1,51%
|
147,50
|
146,70
|
150,50
|
149,60
|
| 20/10/2026 |
2.376.734 |
-0,96%
|
148,30
|
147,25
|
148,90
|
147,375
|
| 19/10/2026 |
1.733.443 |
-1,26%
|
149,45
|
147,60
|
150,15
|
148,80
|
| 16/10/2026 |
1.300.255 |
1,62%
|
148,275
|
148,20
|
151,30
|
150,70
|
| 15/10/2026 |
2.200.710 |
-0,87%
|
149,95
|
147,40
|
151,00
|
148,30
|
| 14/10/2026 |
1.329.535 |
-0,33%
|
150,425
|
148,60
|
150,75
|
149,60
|
| 13/10/2026 |
2.137.844 |
1,87%
|
148,725
|
148,35
|
150,40
|
150,10
|
| 12/10/2026 |
1.730.172 |
-0,44%
|
148,20
|
146,95
|
148,30
|
147,35
|
| 09/10/2026 |
1.553.659 |
0,44%
|
148,75
|
146,00
|
149,60
|
148,00
|
| 08/10/2026 |
2.275.826 |
0,84%
|
145,45
|
145,25
|
148,675
|
147,35
|
| 07/10/2026 |
1.913.594 |
-1,02%
|
147,50
|
145,15
|
147,65
|
146,125
|
| 06/10/2026 |
3.510.819 |
-0,05%
|
147,80
|
146,05
|
149,25
|
147,625
|
| 05/10/2026 |
2.270.677 |
-1,88%
|
149,75
|
146,95
|
150,60
|
147,70
|
| 02/10/2026 |
2.389.136 |
2,02%
|
148,00
|
147,625
|
151,20
|
150,525
|
| 01/10/2026 |
4.163.524 |
0,20%
|
146,35
|
144,55
|
147,95
|
147,55
|
| 30/09/2026 |
2.855.245 |
0,65%
|
147,70
|
147,10
|
149,50
|
147,25
|
| 29/09/2026 |
3.244.674 |
-0,41%
|
146,30
|
144,00
|
146,60
|
146,30
|
| 28/09/2026 |
3.215.885 |
-0,37%
|
150,70
|
146,85
|
152,05
|
146,90
|
| 25/09/2026 |
2.548.814 |
-1,24%
|
148,625
|
147,075
|
149,65
|
147,45
|
| 24/09/2026 |
1.973.272 |
0,61%
|
148,75
|
147,10
|
150,15
|
149,30
|
| 23/09/2026 |
2.555.595 |
-1,40%
|
150,60
|
148,00
|
150,95
|
148,40
|
| 22/09/2026 |
1.994.735 |
0,67%
|
150,50
|
148,80
|
151,85
|
150,50
|
| 21/09/2026 |
2.594.514 |
0,67%
|
147,35
|
146,40
|
149,90
|
149,50
|
| 18/09/2026 |
3.504.879 |
-3,04%
|
152,20
|
147,85
|
152,45
|
148,50
|
| 17/09/2026 |
3.025.566 |
0,56%
|
152,40
|
150,85
|
153,675
|
153,15
|
| 16/09/2026 |
1.868.228 |
2,52%
|
149,00
|
148,60
|
153,20
|
152,30
|
| 15/09/2026 |
2.028.672 |
0,78%
|
147,00
|
145,85
|
148,65
|
148,55
|
| 14/09/2026 |
2.683.515 |
-2,22%
|
151,55
|
147,30
|
152,00
|
147,40
|
| 11/09/2026 |
1.953.762 |
-0,43%
|
150,60
|
149,55
|
152,10
|
150,75
|
| 10/09/2026 |
2.078.714 |
0,00%
|
151,50
|
149,50
|
153,30
|
151,40
|
| 09/09/2026 |
2.426.184 |
-0,69%
|
152,35
|
151,225
|
155,60
|
151,40
|
| 08/09/2026 |
2.007.481 |
0,03%
|
153,25
|
151,00
|
153,25
|
152,45
|
| 07/09/2026 |
1.489.471 |
1,20%
|
149,60
|
149,40
|
152,45
|
152,40
|
| 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
|
