Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.613.040	0,38%	116,90	116,05	117,80	117,50
18/05/2023	4.896.530	-2,50%	120,10	116,15	120,25	117,05
17/05/2023	7.354.151	0,50%	119,10	118,85	120,70	120,05
16/05/2023	6.800.997	1,40%	118,05	118,05	119,90	119,45
15/05/2023	5.711.347	3,20%	115,00	114,70	118,00	117,80
12/05/2023	5.355.234	0,88%	113,80	113,80	115,80	114,15
11/05/2023	4.309.524	-0,26%	114,075	112,35	114,20	113,15
10/05/2023	2.961.592	-0,83%	115,00	113,15	115,15	113,45
09/05/2023	3.584.600	0,31%	113,75	112,50	114,50	114,40
08/05/2023	5.394.513	0,26%	114,85	113,90	115,35	114,05
05/05/2023	5.394.513	0,26%	114,85	113,90	115,35	114,05
04/05/2023	3.066.090	0,26%	113,20	112,60	114,15	113,75
03/05/2023	4.821.182	0,71%	113,20	112,80	114,125	113,45
02/05/2023	4.510.415	-1,66%	114,60	112,55	115,45	112,65
01/05/2023	3.641.728	1,73%	113,00	112,85	114,60	114,55
28/04/2023	3.641.728	1,73%	113,00	112,85	114,60	114,55
27/04/2023	8.885.290	0,94%	112,50	112,00	113,85	112,60
26/04/2023	10.990.046	0,81%	110,45	110,25	112,85	111,55
25/04/2023	10.878.160	-3,00%	110,05	109,375	111,40	110,65
24/04/2023	4.630.311	1,13%	112,65	112,05	114,40	114,075
21/04/2023	7.691.806	-0,18%	112,90	112,30	114,95	112,80
20/04/2023	2.806.802	-0,35%	113,45	112,70	113,65	113,00
19/04/2023	5.995.009	-0,53%	112,85	112,25	113,95	113,40
18/04/2023	5.516.967	-0,74%	115,55	111,05	115,55	114,00
17/04/2023	4.832.311	0,75%	114,25	114,05	114,95	114,85
14/04/2023	6.290.503	-0,04%	113,85	113,20	115,00	114,00
13/04/2023	6.657.511	0,35%	113,65	112,30	114,05	114,05
12/04/2023	6.301.926	0,31%	113,40	113,30	116,05	113,65
11/04/2023	5.473.135	1,61%	111,825	111,80	114,55	113,30
10/04/2023	4.877.584	1,83%	110,00	109,85	112,65	111,50
06/04/2023	4.877.584	1,83%	110,00	109,85	112,65	111,50
05/04/2023	8.397.883	1,96%	108,00	107,60	111,05	109,50
04/04/2023	4.081.570	-0,79%	108,15	107,20	109,05	107,40
03/04/2023	8.173.172	1,93%	106,55	106,40	109,45	108,25
31/03/2023	2.901.581	-0,24%	106,375	105,65	106,90	106,20
30/03/2023	3.530.832	2,21%	104,30	103,80	106,85	106,45
29/03/2023	6.129.242	1,96%	101,25	101,05	104,20	104,15
28/03/2023	5.773.806	-1,26%	103,275	101,20	103,275	102,15
27/03/2023	5.000.339	0,24%	104,00	103,05	105,00	103,45
24/03/2023	7.736.582	-1,57%	103,70	102,30	104,10	103,20
23/03/2023	6.928.346	1,06%	103,05	102,70	105,65	104,85
22/03/2023	4.355.209	1,77%	101,65	101,35	103,75	103,75
21/03/2023	8.272.301	2,26%	100,20	100,20	103,25	101,95
20/03/2023	8.052.693	-1,24%	99,70	98,20	100,75	99,70
17/03/2023	8.621.153	-2,65%	103,60	99,84	104,75	100,95
16/03/2023	8.440.337	0,68%	103,50	101,90	105,45	103,70
15/03/2023	7.629.471	-3,92%	107,70	102,80	108,00	103,00
14/03/2023	6.822.194	2,85%	103,70	103,60	108,00	107,20
13/03/2023	8.809.359	-2,18%	106,50	102,95	106,90	104,225
10/03/2023	7.203.879	0,09%	107,25	105,00	107,85	106,55
09/03/2023	5.283.308	0,71%	105,35	103,925	107,05	106,45
08/03/2023	4.003.642	0,62%	104,65	103,35	105,825	105,70
07/03/2023	3.524.861	0,14%	105,00	104,30	105,80	105,05
06/03/2023	4.508.955	0,82%	104,475	104,35	105,75	104,90
03/03/2023	4.502.646	-0,38%	104,55	103,65	104,85	104,05
02/03/2023	2.609.451	0,58%	103,45	103,45	105,05	104,45
01/03/2023	5.636.841	-1,61%	104,95	103,60	105,50	103,85
28/02/2023	4.568.779	1,15%	104,475	104,25	107,10	105,55
27/02/2023	2.607.556	0,72%	104,05	104,05	105,00	104,35
24/02/2023	6.913.798	1,27%	102,20	101,55	104,40	103,60
23/02/2023	5.280.254	-0,44%	102,90	102,00	103,40	102,30
22/02/2023	5.690.940	-0,82%	103,40	102,30	103,975	102,75
21/02/2023	6.663.992	0,00%	103,80	103,45	105,45	103,60
20/02/2023	5.703.887	-1,38%	105,10	102,15	105,35	103,60
17/02/2023	5.737.462	1,42%	104,35	102,80	106,15	105,05
16/02/2023	13.736.212	5,37%	103,00	102,00	104,975	103,575
15/02/2023	7.072.708	-0,04%	98,65	97,77	99,02	98,30
14/02/2023	5.774.506	0,72%	98,38	98,20	100,75	98,34
13/02/2023	6.795.011	-0,65%	99,08	97,46	100,175	97,64
10/02/2023	5.196.772	0,86%	97,64	97,64	98,64	98,28
09/02/2023	4.912.336	0,29%	97,16	96,84	97,72	97,44
08/02/2023	4.240.291	0,66%	96,36	96,36	97,68	97,16
07/02/2023	5.055.316	-0,31%	97,22	95,62	97,78	96,52
06/02/2023	4.938.636	1,21%	95,00	93,76	96,92	96,82
03/02/2023	9.003.388	-2,79%	98,02	93,78	98,02	95,66
02/02/2023	10.718.280	-2,77%	101,25	96,06	101,25	98,40
01/02/2023	5.073.350	0,80%	101,15	100,90	102,20	101,20
31/01/2023	3.472.063	0,10%	100,75	100,05	101,35	100,40
30/01/2023	2.703.648	1,15%	99,20	98,35	100,95	100,30
27/01/2023	5.771.213	0,20%	99,06	98,42	100,05	99,16
26/01/2023	6.212.810	0,61%	98,90	97,42	99,46	98,96
25/01/2023	4.881.815	-0,06%	98,94	97,00	99,36	98,36
24/01/2023	4.437.975	-0,17%	98,84	98,16	99,38	98,42
23/01/2023	3.534.731	-0,05%	99,06	97,62	99,38	98,59
20/01/2023	4.971.061	1,38%	97,94	97,34	98,68	98,64
19/01/2023	6.222.793	-0,51%	97,26	96,40	98,08	97,30
18/01/2023	7.267.444	0,66%	97,70	97,08	99,54	97,80
17/01/2023	6.261.287	0,52%	96,64	96,64	97,94	97,16
16/01/2023	4.371.966	-0,17%	97,43	95,76	97,66	96,66
13/01/2023	7.238.902	0,94%	95,80	95,32	98,56	96,82
12/01/2023	13.647.845	4,35%	96,18	95,38	97,96	95,92
11/01/2023	6.306.654	1,55%	91,01	90,74	93,48	91,92
10/01/2023	7.345.859	0,20%	91,24	89,87	91,96	90,52
09/01/2023	6.486.766	-2,53%	92,42	89,86	93,10	90,34
06/01/2023	5.971.483	2,07%	90,00	88,84	93,56	92,68
05/01/2023	6.151.693	2,44%	88,68	88,64	91,92	90,80
04/01/2023	10.870.409	-3,92%	92,26	82,68	92,26	88,64
03/01/2023	5.399.988	-4,75%	96,58	91,82	97,34	92,26
02/01/2023	1.224.897	0,60%	96,34	96,10	96,88	96,86
30/12/2022	1.224.897	0,60%	96,34	96,10	96,88	96,86