Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26-12-2023	766.063	-0,37%	142,85	141,65	143,25	142,075
22-12-2023	766.063	-0,37%	142,85	141,65	143,25	142,075
21-12-2023	2.948.487	-0,25%	142,475	141,125	143,40	142,60
20-12-2023	4.262.160	0,78%	141,95	139,35	143,10	142,95
19-12-2023	3.133.447	-0,46%	142,00	140,40	142,70	141,85
18-12-2023	3.578.488	0,64%	139,20	137,50	142,85	142,50
15-12-2023	4.084.990	-1,67%	142,35	140,25	144,25	141,60
14-12-2023	6.056.510	-1,17%	146,35	142,50	147,30	144,00
13-12-2023	3.879.463	0,52%	144,70	142,55	146,75	145,70
12-12-2023	2.941.419	0,63%	143,675	143,30	146,35	144,95
11-12-2023	5.099.229	-3,87%	149,55	143,10	149,70	144,05
08-12-2023	3.087.745	0,54%	149,45	148,00	149,85	149,85
07-12-2023	3.088.682	-0,90%	150,75	148,00	151,125	149,05
06-12-2023	5.008.799	1,08%	149,80	149,45	151,35	150,40
05-12-2023	2.851.291	-1,56%	150,70	147,55	150,75	148,80
04-12-2023	2.860.146	-1,11%	151,00	149,85	153,70	151,15
01-12-2023	2.435.862	3,10%	149,40	149,20	153,05	152,85
30-11-2023	3.419.503	0,51%	147,375	146,40	149,20	148,25
29-11-2023	2.041.594	-1,21%	148,85	144,45	148,85	147,50
28-11-2023	1.670.262	0,24%	148,10	147,80	149,60	149,30
27-11-2023	2.704.155	0,64%	148,10	147,20	149,25	148,95
24-11-2023	2.149.355	0,31%	147,65	146,05	148,10	148,00
23-11-2023	1.929.892	0,61%	146,60	145,50	147,65	147,55
22-11-2023	3.929.818	-0,71%	148,00	146,30	149,10	146,65
21-11-2023	2.812.418	-2,22%	150,45	147,05	150,45	147,70
20-11-2023	3.073.770	-0,46%	150,95	150,15	153,45	151,05
17-11-2023	1.794.742	1,74%	149,40	148,25	151,95	151,75
16-11-2023	3.668.078	1,02%	148,05	148,05	150,60	149,15
15-11-2023	6.477.723	-1,20%	149,60	145,35	150,50	147,65
14-11-2023	3.118.680	-1,61%	152,45	148,10	153,20	149,45
13-11-2023	3.074.010	-0,13%	152,05	149,05	152,40	151,90
10-11-2023	1.756.854	0,36%	152,15	150,925	152,65	152,10
09-11-2023	3.854.466	2,36%	148,60	147,05	151,95	151,55
08-11-2023	2.911.522	-1,99%	150,00	147,35	150,00	148,05
07-11-2023	3.146.757	-2,04%	154,20	150,55	154,40	151,05
06-11-2023	2.732.404	0,72%	153,10	151,90	155,40	154,20
03-11-2023	3.508.749	-2,98%	157,25	151,55	157,60	153,10
02-11-2023	5.084.653	-2,83%	163,80	157,15	165,00	157,80
01-11-2023	3.620.357	3,41%	158,70	158,50	163,10	162,40
31-10-2023	5.731.057	0,84%	156,65	156,15	159,00	157,05
30-10-2023	2.930.367	0,55%	156,10	155,40	158,60	155,75
27-10-2023	1.667.138	-1,71%	157,50	154,90	158,15	154,90
26-10-2023	1.992.016	0,13%	157,30	156,10	158,65	157,60
25-10-2023	1.811.762	-0,29%	157,15	155,40	158,025	157,40
24-10-2023	2.558.677	1,81%	155,15	153,40	158,75	157,85
23-10-2023	3.290.819	-1,18%	157,50	153,50	157,90	155,05
20-10-2023	1.759.863	-0,10%	156,75	155,55	158,65	156,90
19-10-2023	2.237.966	-2,03%	159,55	156,55	160,45	157,05
18-10-2023	2.472.980	1,55%	157,95	156,80	160,40	160,30
17-10-2023	3.625.457	1,12%	155,60	155,20	158,65	157,85
16-10-2023	2.469.693	-0,45%	157,95	155,15	158,60	156,10
13-10-2023	2.984.664	-0,44%	157,35	156,30	158,85	156,80
12-10-2023	1.937.082	0,48%	156,90	155,65	157,60	157,50
11-10-2023	4.098.997	-0,19%	156,30	156,00	159,65	156,75
10-10-2023	5.400.349	3,02%	153,95	153,70	157,55	157,05
09-10-2023	3.504.697	1,13%	151,95	150,75	153,20	152,45