Centrica PLC (CNA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
2.309.006 |
0,11%
|
154,05
|
152,85
|
154,775
|
153,10
|
| 23/04/2025 |
4.641.089 |
0,34%
|
154,45
|
151,80
|
154,60
|
152,925
|
| 22/04/2025 |
2.668.704 |
1,36%
|
150,45
|
150,00
|
152,60
|
152,40
|
| 17/04/2025 |
1.848.903 |
0,37%
|
149,40
|
147,95
|
150,55
|
150,35
|
| 16/04/2025 |
3.277.162 |
1,49%
|
149,20
|
148,65
|
150,60
|
149,80
|
| 15/04/2025 |
3.019.503 |
2,18%
|
145,15
|
145,10
|
148,55
|
147,60
|
| 14/04/2025 |
3.353.943 |
0,84%
|
145,10
|
144,275
|
146,45
|
144,45
|
| 11/04/2025 |
4.954.052 |
1,17%
|
142,45
|
141,45
|
144,20
|
143,25
|
| 10/04/2025 |
3.704.797 |
1,80%
|
143,90
|
140,35
|
144,525
|
141,60
|
| 09/04/2025 |
4.708.422 |
-1,70%
|
139,75
|
138,375
|
141,55
|
139,10
|
| 08/04/2025 |
3.543.146 |
2,46%
|
140,00
|
139,45
|
142,65
|
141,50
|
| 07/04/2025 |
8.538.719 |
-6,05%
|
141,90
|
137,75
|
143,20
|
138,10
|
| 04/04/2025 |
10.859.602 |
-3,07%
|
151,45
|
146,25
|
151,60
|
147,00
|
| 03/04/2025 |
3.990.872 |
0,65%
|
150,10
|
149,60
|
153,35
|
151,65
|
| 02/04/2025 |
3.422.722 |
-0,77%
|
151,05
|
149,725
|
152,05
|
150,675
|
| 01/04/2025 |
4.734.873 |
1,67%
|
149,60
|
149,60
|
152,90
|
151,85
|
| 31/03/2025 |
3.078.042 |
-0,23%
|
149,55
|
148,15
|
149,975
|
149,35
|
| 28/03/2025 |
3.151.848 |
0,47%
|
148,40
|
148,30
|
150,85
|
149,70
|
| 27/03/2025 |
3.146.333 |
0,37%
|
148,20
|
147,40
|
149,30
|
149,00
|
| 26/03/2025 |
3.014.924 |
1,02%
|
147,10
|
146,75
|
148,45
|
148,45
|
| 25/03/2025 |
4.081.005 |
-0,03%
|
147,80
|
146,75
|
148,65
|
146,95
|
| 24/03/2025 |
3.691.967 |
1,48%
|
144,85
|
144,85
|
147,85
|
147,00
|
| 21/03/2025 |
2.970.485 |
0,35%
|
144,50
|
144,35
|
146,575
|
144,85
|
| 20/03/2025 |
2.512.660 |
0,04%
|
145,10
|
143,95
|
145,85
|
144,35
|
| 19/03/2025 |
2.842.196 |
-0,31%
|
143,70
|
143,10
|
144,95
|
144,30
|
| 18/03/2025 |
2.120.489 |
0,19%
|
144,95
|
143,20
|
145,30
|
144,75
|
| 17/03/2025 |
2.754.228 |
-0,02%
|
145,20
|
143,55
|
145,55
|
144,475
|
| 14/03/2025 |
3.150.415 |
0,47%
|
143,775
|
142,40
|
144,85
|
144,50
|
| 13/03/2025 |
6.672.967 |
0,68%
|
143,75
|
143,075
|
145,05
|
143,825
|
| 12/03/2025 |
4.137.761 |
-1,16%
|
145,65
|
142,35
|
145,725
|
142,85
|
| 11/03/2025 |
6.016.298 |
-0,29%
|
143,85
|
143,25
|
145,60
|
144,525
|
| 10/03/2025 |
4.701.849 |
-1,38%
|
147,05
|
144,55
|
148,75
|
144,95
|
| 07/03/2025 |
3.347.513 |
-0,96%
|
148,05
|
145,70
|
148,65
|
146,975
|
| 06/03/2025 |
3.638.939 |
1,33%
|
147,65
|
147,10
|
148,90
|
148,40
|
| 05/03/2025 |
4.664.659 |
-0,17%
|
147,20
|
146,25
|
149,50
|
146,45
|
| 04/03/2025 |
4.813.246 |
-0,81%
|
147,225
|
145,15
|
147,85
|
146,70
|
| 03/03/2025 |
4.644.687 |
-0,97%
|
149,45
|
147,90
|
150,95
|
147,90
|
| 28/02/2025 |
2.658.252 |
1,67%
|
147,05
|
146,575
|
149,60
|
149,35
|
| 27/02/2025 |
3.628.298 |
-0,74%
|
147,60
|
146,25
|
147,90
|
146,90
|
| 26/02/2025 |
2.467.970 |
-1,37%
|
149,85
|
147,95
|
150,40
|
148,00
|
| 25/02/2025 |
3.957.309 |
-0,63%
|
150,925
|
149,55
|
153,25
|
150,05
|
| 24/02/2025 |
4.019.812 |
3,62%
|
146,90
|
146,90
|
152,20
|
151,00
|
| 21/02/2025 |
5.687.950 |
1,87%
|
144,025
|
144,025
|
148,85
|
145,725
|
| 20/02/2025 |
17.718.236 |
5,34%
|
148,10
|
142,40
|
150,25
|
143,05
|
| 19/02/2025 |
2.361.303 |
0,37%
|
136,60
|
134,90
|
136,95
|
135,80
|
| 18/02/2025 |
3.732.518 |
-1,02%
|
136,30
|
133,45
|
136,55
|
135,30
|
| 17/02/2025 |
1.381.279 |
0,66%
|
136,25
|
135,90
|
137,575
|
136,70
|
| 14/02/2025 |
1.882.904 |
0,41%
|
135,70
|
134,75
|
136,30
|
135,80
|
| 13/02/2025 |
3.478.865 |
-1,33%
|
136,95
|
132,95
|
137,05
|
135,25
|
| 12/02/2025 |
4.073.170 |
-2,44%
|
140,85
|
136,40
|
140,85
|
137,075
|
| 11/02/2025 |
3.518.226 |
0,18%
|
139,70
|
139,50
|
141,40
|
140,50
|
| 10/02/2025 |
2.679.147 |
3,20%
|
137,60
|
137,55
|
140,50
|
140,25
|
| 07/02/2025 |
3.565.197 |
-1,34%
|
137,00
|
134,925
|
138,90
|
135,90
|
| 06/02/2025 |
3.643.172 |
-2,89%
|
142,75
|
137,45
|
143,75
|
137,75
|
| 05/02/2025 |
1.883.429 |
0,67%
|
140,95
|
140,50
|
142,375
|
141,85
|
| 04/02/2025 |
2.220.310 |
-0,67%
|
142,15
|
140,60
|
142,90
|
140,90
|
