Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	10.619.708	-5,05%	162,475	157,40	162,75	157,85
26/09/2023	3.913.324	-1,04%	167,70	165,40	169,95	166,25
25/09/2023	4.216.076	0,21%	167,95	166,20	168,90	168,00
22/09/2023	4.912.637	-2,84%	171,70	167,45	171,95	167,65
21/09/2023	4.454.706	1,53%	168,65	167,70	173,00	172,55
20/09/2023	6.332.518	-1,56%	172,45	169,675	173,65	169,95
19/09/2023	4.770.054	1,50%	170,60	170,45	173,20	172,65
18/09/2023	3.001.451	0,40%	169,55	169,10	171,55	170,10
15/09/2023	4.618.221	0,67%	169,75	167,30	170,00	169,425
14/09/2023	6.257.639	1,69%	166,25	165,90	168,70	168,30
13/09/2023	7.120.374	1,22%	163,80	163,50	166,05	165,50
12/09/2023	4.283.290	0,74%	162,55	161,75	163,95	163,50
11/09/2023	2.590.393	0,19%	161,90	161,90	163,95	162,30
08/09/2023	2.512.100	1,95%	159,875	158,60	162,15	162,00
07/09/2023	3.508.305	1,60%	155,70	154,90	159,45	158,90
06/09/2023	3.873.833	0,45%	155,75	155,55	157,25	156,40
05/09/2023	2.718.710	1,90%	152,575	152,30	156,40	155,70
04/09/2023	2.229.512	-0,52%	153,45	152,20	154,25	152,80
01/09/2023	2.559.196	1,76%	152,50	152,25	153,95	153,60
31/08/2023	3.246.264	0,97%	150,55	150,40	151,50	150,95
30/08/2023	3.762.267	0,88%	149,10	148,25	150,80	149,50
29/08/2023	4.355.993	1,26%	148,00	146,95	148,55	148,20
28/08/2023	3.206.195	1,42%	144,60	144,55	146,75	146,35
25/08/2023	3.206.195	1,42%	144,60	144,55	146,75	146,35
24/08/2023	4.302.635	-0,35%	145,375	144,20	145,85	144,30
23/08/2023	3.937.409	-0,96%	146,55	143,95	147,40	144,80
22/08/2023	5.007.501	1,67%	144,85	144,75	146,85	146,20
21/08/2023	3.188.351	0,58%	142,85	142,80	145,20	143,80
18/08/2023	3.271.009	-0,71%	143,30	142,35	143,80	142,975
17/08/2023	3.843.137	0,31%	143,00	142,85	144,90	144,00
16/08/2023	4.024.368	1,38%	142,00	141,90	145,05	143,55
15/08/2023	4.149.914	-0,21%	141,95	140,55	142,50	141,60
14/08/2023	3.057.983	0,53%	141,50	140,75	142,10	141,90
11/08/2023	3.429.235	0,39%	140,20	139,825	141,70	141,15
10/08/2023	4.602.327	1,59%	139,50	139,25	140,90	140,60
09/08/2023	4.191.043	-0,14%	138,95	137,50	139,30	138,40
08/08/2023	4.253.726	-0,34%	138,15	137,30	140,10	138,60
07/08/2023	4.730.622	-0,18%	139,65	138,45	140,325	139,075
04/08/2023	4.644.862	0,40%	139,60	137,35	140,60	139,325
03/08/2023	7.827.588	-0,13%	138,80	137,20	139,30	138,775
02/08/2023	4.898.116	-0,50%	139,80	137,35	140,15	138,95
01/08/2023	4.582.958	1,53%	138,80	137,60	140,45	139,65
31/07/2023	5.248.763	3,01%	134,70	134,70	139,35	137,55
28/07/2023	6.985.224	0,36%	134,25	131,60	135,55	133,525
27/07/2023	8.527.789	7,13%	125,65	125,60	134,00	133,05
26/07/2023	6.476.911	-0,28%	125,35	123,00	127,00	124,20
25/07/2023	4.014.804	-1,50%	125,85	123,65	125,85	124,55
24/07/2023	5.994.060	-0,63%	126,35	125,55	127,15	126,45
21/07/2023	4.847.132	1,56%	126,25	125,90	128,60	127,25
20/07/2023	6.479.306	1,91%	123,20	123,00	125,85	125,30
19/07/2023	7.732.674	-0,45%	124,15	122,00	125,40	122,95
18/07/2023	3.415.543	-0,64%	124,10	122,70	124,45	123,50
17/07/2023	1.602.909	0,32%	123,675	123,45	124,65	124,30
14/07/2023	2.241.091	0,08%	123,40	122,70	124,65	123,90
13/07/2023	3.722.471	-0,12%	123,75	123,275	124,15	123,80
12/07/2023	4.553.573	2,23%	122,00	122,00	125,20	123,95
11/07/2023	3.857.260	-0,17%	121,25	120,00	122,40	121,25
10/07/2023	2.182.612	-0,19%	121,15	121,10	123,05	121,45
07/07/2023	4.085.506	-0,06%	121,50	120,60	122,25	121,675
06/07/2023	4.308.040	-1,02%	122,725	121,40	124,45	121,75
05/07/2023	4.108.189	-2,11%	124,60	122,50	126,475	123,00
04/07/2023	4.177.592	0,48%	125,05	124,95	127,85	125,65
03/07/2023	4.309.756	0,81%	124,65	123,80	125,70	125,05
30/06/2023	5.576.489	3,50%	120,60	119,95	124,50	124,05
29/06/2023	4.541.463	-1,32%	120,55	116,50	120,80	119,85
28/06/2023	8.026.868	1,85%	120,15	119,90	121,65	121,45
27/06/2023	5.394.485	0,04%	119,45	118,20	120,05	119,25
26/06/2023	5.713.417	0,42%	118,775	117,05	119,80	119,20
23/06/2023	4.260.994	0,08%	118,10	117,40	119,75	118,70
22/06/2023	3.181.782	-1,82%	119,575	117,05	119,575	118,60
21/06/2023	3.487.600	0,46%	120,15	119,00	121,00	120,80
20/06/2023	4.014.328	1,26%	118,675	118,35	120,60	120,25
19/06/2023	2.846.938	0,21%	118,60	118,00	119,35	118,75
16/06/2023	4.467.743	2,11%	115,65	115,425	119,05	118,50
15/06/2023	4.049.828	-1,40%	115,55	115,075	116,70	116,05
14/06/2023	6.370.363	-0,13%	117,60	116,90	118,10	117,70
13/06/2023	7.185.136	0,00%	120,10	115,90	120,15	117,85
12/06/2023	3.504.154	1,03%	117,20	116,70	118,75	117,85
09/06/2023	3.589.556	-0,17%	117,00	116,50	117,65	116,65
08/06/2023	4.329.527	-0,55%	115,85	115,175	116,90	116,85
07/06/2023	4.005.178	-1,09%	119,35	117,30	120,10	117,50
06/06/2023	6.039.458	-1,37%	119,90	118,60	120,20	118,80
05/06/2023	3.768.686	0,08%	120,40	119,80	121,05	120,45
02/06/2023	4.017.042	0,92%	120,05	117,70	120,35	120,35
01/06/2023	6.720.690	1,75%	117,50	117,125	119,90	119,25
31/05/2023	6.881.365	-1,04%	119,90	118,15	121,80	117,70
30/05/2023	10.785.745	1,48%	118,80	118,80	122,20	120,00
29/05/2023	8.857.186	1,85%	116,75	115,30	118,50	118,25
26/05/2023	8.857.186	1,85%	116,75	115,30	118,50	118,25
25/05/2023	10.274.769	1,93%	114,60	114,60	119,10	116,10
24/05/2023	7.662.318	-2,27%	115,35	112,25	116,10	113,90
23/05/2023	3.255.671	-1,19%	117,05	116,225	118,55	116,55
22/05/2023	4.630.171	0,38%	117,50	117,40	118,35	117,95