Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06/10/2023	5.037.184	0,13%	150,25	148,20	151,60	150,75
05/10/2023	4.745.533	2,77%	145,90	145,55	150,65	150,55
04/10/2023	6.905.788	-2,17%	149,95	145,85	151,45	146,50
03/10/2023	5.599.228	0,57%	150,00	146,95	151,40	149,75
02/10/2023	4.403.738	-3,87%	154,35	148,40	156,425	148,90
29/09/2023	4.491.128	0,52%	155,25	154,50	157,75	154,90
28/09/2023	7.576.740	-2,38%	157,50	153,95	158,825	154,10