Centrica PLC (CNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
08-07-2024 1.880.046 -1,41% 141,50 139,80 142,80 139,95
05-07-2024 2.066.992 1,39% 141,10 141,00 143,75 141,95
04-07-2024 1.090.035 0,90% 138,70 138,45 140,35 140,00
03-07-2024 1.531.241 2,32% 137,25 137,10 139,225 138,75
02-07-2024 2.004.387 -0,95% 136,80 135,10 136,80 135,60
01-07-2024 3.624.133 1,52% 138,55 136,85 139,85 136,90
28-06-2024 1.389.521 -0,66% 136,90 134,75 137,20 134,85
27-06-2024 2.088.563 -1,52% 137,95 134,85 138,20 135,75
26-06-2024 1.596.161 1,21% 136,50 136,10 138,40 137,85
25-06-2024 2.552.646 -0,95% 138,70 135,80 139,70 136,20
24-06-2024 1.242.969 0,29% 136,30 136,20 138,00 137,50
21-06-2024 1.991.467 0,37% 136,15 135,80 138,20 137,10
20-06-2024 2.459.309 1,88% 134,95 134,05 137,00 136,60
19-06-2024 1.458.736 0,92% 132,30 132,30 135,35 134,075
18-06-2024 2.626.089 1,22% 132,00 131,65 133,40 132,85
17-06-2024 1.637.778 -0,27% 132,25 130,90 132,575 131,25
14-06-2024 3.486.678 0,54% 130,25 128,925 132,20 131,60
13-06-2024 2.385.890 -1,47% 131,75 130,15 132,60 130,90
12-06-2024 2.073.797 0,26% 132,95 131,55 133,45 132,85
11-06-2024 2.786.712 -1,05% 134,45 131,25 135,35 132,50
10-06-2024 1.625.422 0,11% 132,20 131,70 134,45 133,90
07-06-2024 2.225.823 -0,96% 135,45 132,55 135,55 133,75
06-06-2024 4.394.769 -0,55% 134,50 134,40 137,05 135,05
05-06-2024 7.170.878 -4,37% 140,00 134,35 140,175 135,80
04-06-2024 3.471.883 0,21% 140,80 138,25 142,275 142,00
03-06-2024 4.451.304 -0,84% 144,60 140,80 145,85 141,70
31-05-2024 4.586.028 2,73% 141,35 141,35 145,40 142,90
30-05-2024 3.459.742 -0,93% 137,10 137,10 139,85 139,10
29-05-2024 1.509.319 -0,57% 140,40 140,05 141,25 140,40
28-05-2024 2.617.874 0,14% 142,25 140,20 143,60 141,20
27-05-2024 0 -2,42% 143,00 140,90 143,90 141,00
24-05-2024 2.094.260 -2,42% 143,00 140,90 143,90 141,00
23-05-2024 2.720.605 -2,27% 146,00 142,75 146,00 144,50
22-05-2024 2.318.987 0,24% 148,30 146,575 148,825 147,85
21-05-2024 2.489.162 0,75% 145,20 145,00 147,75 147,50
20-05-2024 2.882.265 0,90% 146,15 146,15 148,55 146,40
17-05-2024 2.436.158 -0,41% 146,90 142,45 147,65 145,10
16-05-2024 2.693.186 1,53% 144,00 143,75 146,00 145,70
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
Ajuda

Pesquisa de títulos

Fale Connosco