Centrica PLC (CNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
3.201.341 |
-1,92%
|
167,30
|
162,20
|
168,35
|
163,25
|
| 15/09/2025 |
5.680.010 |
3,58%
|
163,00
|
161,75
|
167,30
|
166,45
|
| 12/09/2025 |
3.919.782 |
2,55%
|
158,10
|
158,00
|
162,20
|
160,70
|
| 11/09/2025 |
3.048.790 |
0,38%
|
156,25
|
155,65
|
157,50
|
156,70
|
| 10/09/2025 |
3.400.038 |
0,84%
|
154,60
|
154,575
|
157,30
|
156,10
|
| 09/09/2025 |
2.694.565 |
0,23%
|
154,55
|
153,65
|
155,00
|
154,80
|
| 08/09/2025 |
2.188.561 |
-0,16%
|
155,10
|
154,00
|
155,50
|
154,45
|
| 05/09/2025 |
2.419.460 |
-0,07%
|
154,70
|
153,875
|
155,60
|
154,70
|
| 04/09/2025 |
2.255.420 |
-0,19%
|
154,725
|
154,25
|
156,35
|
154,80
|
| 03/09/2025 |
3.224.972 |
-0,35%
|
155,75
|
154,275
|
156,25
|
155,10
|
| 02/09/2025 |
5.752.286 |
-2,84%
|
159,50
|
155,50
|
159,85
|
155,65
|
| 01/09/2025 |
2.075.251 |
-0,93%
|
161,05
|
160,10
|
162,50
|
160,20
|
| 29/08/2025 |
2.476.120 |
0,00%
|
160,95
|
159,75
|
161,90
|
161,70
|
| 28/08/2025 |
2.488.775 |
-1,27%
|
164,10
|
160,70
|
164,15
|
161,70
|
| 27/08/2025 |
3.911.560 |
-0,23%
|
164,40
|
162,20
|
165,55
|
163,775
|
| 26/08/2025 |
1.153.407 |
-0,76%
|
163,65
|
162,65
|
164,30
|
164,15
|
| 22/08/2025 |
2.518.591 |
-0,17%
|
165,00
|
164,65
|
167,75
|
165,40
|
| 21/08/2025 |
1.509.970 |
0,56%
|
165,05
|
164,00
|
165,725
|
165,675
|
| 20/08/2025 |
3.769.313 |
0,98%
|
163,05
|
161,55
|
165,00
|
164,75
|
| 19/08/2025 |
3.007.706 |
0,03%
|
162,70
|
162,55
|
164,50
|
163,15
|
| 18/08/2025 |
3.349.640 |
-2,80%
|
167,25
|
162,70
|
167,65
|
163,10
|
| 15/08/2025 |
2.458.633 |
0,12%
|
168,00
|
167,45
|
169,35
|
167,80
|
| 14/08/2025 |
3.505.281 |
3,43%
|
162,85
|
162,85
|
168,00
|
167,60
|
| 13/08/2025 |
1.479.799 |
-0,60%
|
163,05
|
161,60
|
164,00
|
162,05
|
| 12/08/2025 |
2.895.056 |
-0,60%
|
163,95
|
162,45
|
164,80
|
163,025
|
| 11/08/2025 |
2.819.653 |
-0,97%
|
164,05
|
163,65
|
165,10
|
164,00
|
| 08/08/2025 |
3.137.039 |
-0,39%
|
167,10
|
165,375
|
167,80
|
165,60
|
| 07/08/2025 |
2.891.214 |
-1,60%
|
168,35
|
165,65
|
168,80
|
166,25
|
| 06/08/2025 |
2.405.262 |
2,74%
|
164,75
|
164,60
|
169,60
|
168,95
|
| 05/08/2025 |
4.488.354 |
-1,11%
|
165,50
|
163,00
|
165,675
|
164,45
|
| 04/08/2025 |
2.525.542 |
0,79%
|
165,85
|
164,75
|
166,60
|
166,30
|
| 01/08/2025 |
2.872.923 |
0,12%
|
164,10
|
162,85
|
165,95
|
165,00
|
| 31/07/2025 |
3.123.243 |
2,39%
|
161,60
|
161,35
|
164,95
|
164,80
|
| 30/07/2025 |
2.574.328 |
-1,77%
|
163,50
|
160,50
|
163,85
|
160,95
|
| 29/07/2025 |
3.031.854 |
1,74%
|
160,60
|
160,55
|
163,95
|
163,85
|
| 28/07/2025 |
5.728.301 |
-0,71%
|
162,90
|
158,50
|
162,90
|
161,05
|
| 25/07/2025 |
4.216.505 |
1,06%
|
160,70
|
159,60
|
163,85
|
162,20
|
| 24/07/2025 |
8.459.517 |
0,61%
|
155,05
|
154,60
|
163,55
|
160,50
|
| 23/07/2025 |
3.800.719 |
-2,67%
|
163,325
|
158,45
|
163,325
|
159,525
|
| 22/07/2025 |
7.568.594 |
5,13%
|
165,80
|
161,60
|
167,25
|
163,90
|
| 21/07/2025 |
4.968.574 |
1,96%
|
153,25
|
152,85
|
156,00
|
155,90
|
| 18/07/2025 |
2.145.790 |
-1,00%
|
154,725
|
152,50
|
154,95
|
152,90
|
| 17/07/2025 |
4.337.078 |
0,65%
|
154,00
|
152,75
|
154,60
|
154,45
|
| 16/07/2025 |
3.133.913 |
-0,97%
|
154,225
|
153,10
|
155,80
|
153,45
|
| 15/07/2025 |
6.094.477 |
-0,58%
|
156,00
|
154,575
|
156,45
|
154,95
|
| 14/07/2025 |
2.004.497 |
0,83%
|
154,70
|
154,60
|
156,35
|
155,85
|
| 11/07/2025 |
3.231.082 |
-0,15%
|
154,65
|
154,10
|
155,50
|
154,575
|
| 10/07/2025 |
3.477.302 |
-1,75%
|
157,90
|
154,80
|
157,90
|
154,80
|
| 09/07/2025 |
2.777.819 |
0,54%
|
156,85
|
156,475
|
158,70
|
157,55
|
| 08/07/2025 |
3.863.679 |
-0,76%
|
157,60
|
156,15
|
158,30
|
156,70
|
| 07/07/2025 |
3.338.539 |
-1,10%
|
159,75
|
157,70
|
161,025
|
157,90
|
| 04/07/2025 |
2.219.478 |
1,14%
|
158,00
|
157,60
|
159,85
|
159,65
|
| 03/07/2025 |
5.942.998 |
-0,03%
|
157,55
|
157,425
|
158,75
|
157,85
|
| 02/07/2025 |
3.222.292 |
-1,80%
|
160,90
|
157,65
|
161,80
|
157,90
|
| 01/07/2025 |
2.859.563 |
-0,06%
|
161,60
|
160,45
|
162,90
|
160,80
|
| 30/06/2025 |
4.207.850 |
-1,89%
|
160,775
|
159,50
|
162,425
|
160,90
|
| 27/06/2025 |
4.005.872 |
0,28%
|
163,70
|
162,40
|
164,80
|
164,00
|
| 26/06/2025 |
3.783.519 |
-0,82%
|
165,30
|
163,425
|
165,95
|
163,55
|
| 25/06/2025 |
2.857.558 |
-0,54%
|
166,20
|
164,85
|
166,20
|
164,90
|
| 24/06/2025 |
5.387.537 |
-1,54%
|
168,00
|
164,20
|
168,20
|
165,80
|
| 23/06/2025 |
2.622.252 |
0,57%
|
165,55
|
165,55
|
168,85
|
168,40
|
| 20/06/2025 |
2.486.477 |
0,33%
|
166,85
|
165,375
|
167,80
|
167,45
|
| 19/06/2025 |
2.794.763 |
0,00%
|
167,20
|
166,60
|
168,20
|
166,90
|
| 18/06/2025 |
4.603.157 |
-0,18%
|
167,10
|
166,55
|
168,10
|
166,90
|
| 17/06/2025 |
2.363.062 |
-0,77%
|
167,70
|
166,30
|
167,95
|
167,20
|
| 16/06/2025 |
3.191.664 |
1,84%
|
166,725
|
165,90
|
168,85
|
168,50
|
| 13/06/2025 |
4.006.353 |
0,29%
|
165,65
|
165,30
|
167,60
|
165,45
|
| 12/06/2025 |
3.616.589 |
0,67%
|
163,85
|
163,35
|
165,275
|
164,975
|
| 11/06/2025 |
2.135.221 |
0,29%
|
163,50
|
163,35
|
164,875
|
163,875
|
| 10/06/2025 |
2.713.946 |
1,68%
|
161,70
|
161,475
|
164,70
|
163,40
|
| 09/06/2025 |
3.184.810 |
-0,19%
|
161,75
|
160,05
|
161,75
|
160,70
|
| 06/06/2025 |
4.034.328 |
-0,03%
|
161,00
|
160,15
|
161,75
|
161,00
|
| 05/06/2025 |
5.196.760 |
-0,53%
|
161,60
|
160,45
|
162,025
|
161,05
|
| 04/06/2025 |
4.831.325 |
-1,25%
|
164,825
|
161,50
|
164,90
|
161,90
|
| 03/06/2025 |
6.883.576 |
4,11%
|
158,225
|
158,225
|
164,15
|
163,95
|
| 02/06/2025 |
3.314.076 |
-0,96%
|
158,95
|
156,70
|
159,875
|
157,475
|
| 30/05/2025 |
3.999.693 |
1,05%
|
157,70
|
157,15
|
159,375
|
159,00
|
| 29/05/2025 |
3.499.746 |
0,64%
|
156,50
|
155,60
|
158,00
|
157,35
|
| 28/05/2025 |
2.378.058 |
-0,06%
|
156,65
|
155,75
|
156,90
|
156,35
|
| 27/05/2025 |
3.315.902 |
-1,20%
|
158,80
|
155,35
|
159,05
|
156,45
|
| 23/05/2025 |
3.576.244 |
-0,35%
|
159,10
|
155,75
|
159,10
|
158,35
|
| 22/05/2025 |
2.677.252 |
0,44%
|
157,00
|
156,85
|
159,05
|
158,90
|
| 21/05/2025 |
3.788.050 |
1,25%
|
156,00
|
155,60
|
159,25
|
158,20
|
| 20/05/2025 |
5.531.892 |
2,86%
|
153,25
|
153,10
|
156,65
|
156,25
|
| 19/05/2025 |
5.627.480 |
1,98%
|
149,65
|
149,025
|
152,25
|
151,90
|
| 16/05/2025 |
4.818.034 |
0,00%
|
149,55
|
148,025
|
150,05
|
148,95
|
| 15/05/2025 |
4.471.240 |
1,59%
|
146,70
|
146,15
|
149,20
|
148,95
|
| 14/05/2025 |
3.692.424 |
0,29%
|
145,65
|
144,30
|
147,10
|
146,625
|
| 13/05/2025 |
3.816.599 |
-0,98%
|
148,55
|
145,55
|
149,70
|
146,20
|
| 12/05/2025 |
4.219.109 |
-0,24%
|
148,85
|
145,325
|
150,05
|
147,65
|
| 09/05/2025 |
7.966.076 |
0,24%
|
147,25
|
147,15
|
150,55
|
148,00
|
| 08/05/2025 |
15.972.059 |
-7,43%
|
148,75
|
145,05
|
152,50
|
147,65
|
| 07/05/2025 |
4.180.504 |
0,25%
|
159,85
|
158,10
|
160,45
|
159,50
|
| 06/05/2025 |
5.340.349 |
0,46%
|
158,30
|
158,05
|
160,65
|
159,10
|
| 02/05/2025 |
5.265.887 |
0,08%
|
157,575
|
156,00
|
159,00
|
158,375
|
| 01/05/2025 |
2.048.038 |
-0,97%
|
156,95
|
155,80
|
158,70
|
158,25
|
| 30/04/2025 |
3.153.113 |
0,06%
|
160,45
|
159,20
|
161,40
|
159,80
|
| 29/04/2025 |
2.891.537 |
0,63%
|
159,75
|
158,10
|
160,45
|
159,70
|
| 28/04/2025 |
2.843.496 |
1,54%
|
157,60
|
156,35
|
158,90
|
158,70
|
| 25/04/2025 |
2.642.046 |
2,09%
|
154,00
|
153,90
|
156,60
|
156,30
|
