Centrica PLC (CNA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/02/2025 |
2.951.160 |
-0,60%
|
141,40
|
141,40
|
143,80
|
141,85
|
| 31/01/2025 |
2.914.137 |
2,51%
|
138,90
|
138,90
|
142,95
|
142,70
|
| 30/01/2025 |
3.635.145 |
0,14%
|
138,275
|
137,325
|
139,60
|
139,20
|
| 29/01/2025 |
1.955.920 |
2,39%
|
136,65
|
135,55
|
139,30
|
139,00
|
| 28/01/2025 |
3.686.770 |
2,38%
|
132,85
|
132,70
|
137,70
|
135,75
|
| 27/01/2025 |
2.334.017 |
-1,81%
|
134,70
|
132,15
|
135,50
|
132,60
|
| 24/01/2025 |
2.338.196 |
-1,92%
|
138,10
|
134,00
|
138,90
|
135,05
|
| 23/01/2025 |
5.461.706 |
1,25%
|
134,85
|
134,60
|
137,95
|
137,70
|
| 22/01/2025 |
2.701.570 |
-1,88%
|
138,20
|
135,05
|
139,10
|
136,00
|
| 21/01/2025 |
1.866.584 |
0,29%
|
137,80
|
136,70
|
138,65
|
138,60
|
| 20/01/2025 |
2.336.612 |
1,43%
|
136,45
|
135,75
|
139,10
|
138,20
|
| 17/01/2025 |
2.414.251 |
1,17%
|
135,40
|
135,00
|
136,725
|
136,25
|
| 16/01/2025 |
2.639.186 |
1,15%
|
133,75
|
133,05
|
134,70
|
134,675
|
| 15/01/2025 |
4.066.557 |
0,08%
|
134,20
|
132,80
|
135,55
|
133,15
|
| 14/01/2025 |
3.803.895 |
-1,81%
|
135,65
|
132,55
|
135,65
|
133,05
|
| 13/01/2025 |
2.173.579 |
1,38%
|
133,80
|
133,70
|
136,25
|
135,50
|
| 09/01/2025 |
4.757.403 |
-3,00%
|
135,55
|
132,35
|
136,05
|
133,65
|
| 08/01/2025 |
1.921.618 |
-1,19%
|
138,25
|
134,85
|
138,45
|
136,55
|
| 07/01/2025 |
3.835.029 |
1,06%
|
136,40
|
135,70
|
138,90
|
138,20
|
| 06/01/2025 |
3.564.907 |
-1,09%
|
138,05
|
136,15
|
138,25
|
136,75
|
| 03/01/2025 |
2.305.447 |
0,58%
|
136,95
|
136,55
|
138,25
|
138,25
|
| 02/01/2025 |
3.049.970 |
3,11%
|
134,30
|
134,30
|
137,725
|
137,45
|
| 31/12/2024 |
0 |
0,68%
|
132,90
|
131,70
|
134,10
|
133,30
|
| 30/12/2024 |
2.555.783 |
0,95%
|
131,45
|
130,05
|
132,40
|
132,40
|
| 27/12/2024 |
3.306.791 |
1,86%
|
128,55
|
128,00
|
131,25
|
131,15
|
| 26/12/2024 |
0 |
1,34%
|
128,10
|
127,85
|
128,85
|
128,75
|
| 24/12/2024 |
0 |
1,34%
|
128,10
|
127,05
|
128,85
|
127,05
|
| 23/12/2024 |
2.367.557 |
1,80%
|
124,80
|
124,10
|
127,15
|
127,05
|
| 20/12/2024 |
2.091.357 |
-0,68%
|
125,25
|
123,825
|
125,55
|
124,80
|
| 19/12/2024 |
2.252.780 |
-0,48%
|
124,90
|
124,70
|
126,65
|
125,65
|
| 18/12/2024 |
0 |
-0,24%
|
126,95
|
124,95
|
126,95
|
126,25
|
| 17/12/2024 |
2.510.535 |
-0,47%
|
125,80
|
125,20
|
127,00
|
126,55
|
| 16/12/2024 |
4.771.292 |
-3,38%
|
130,95
|
125,575
|
130,95
|
127,15
|
| 13/12/2024 |
2.735.693 |
-0,34%
|
131,65
|
130,75
|
132,325
|
131,60
|
| 12/12/2024 |
5.314.386 |
1,27%
|
130,35
|
130,35
|
134,20
|
132,05
|
| 11/12/2024 |
4.702.985 |
-0,53%
|
130,40
|
129,35
|
131,35
|
130,40
|
| 10/12/2024 |
5.157.274 |
-0,53%
|
130,00
|
127,70
|
133,20
|
131,10
|
| 09/12/2024 |
1.985.331 |
1,35%
|
130,95
|
130,05
|
132,50
|
131,80
|
| 06/12/2024 |
3.418.330 |
-0,54%
|
130,80
|
129,30
|
131,325
|
130,05
|
| 05/12/2024 |
2.585.269 |
1,51%
|
128,75
|
128,75
|
130,90
|
130,75
|
| 04/12/2024 |
3.582.841 |
-1,42%
|
130,75
|
128,075
|
132,35
|
128,80
|
| 03/12/2024 |
3.930.353 |
2,96%
|
126,95
|
126,95
|
132,05
|
130,65
|
| 02/12/2024 |
3.599.632 |
-0,12%
|
127,70
|
125,65
|
128,75
|
126,90
|
| 29/11/2024 |
3.083.885 |
-1,44%
|
128,325
|
126,35
|
128,55
|
127,05
|
| 28/11/2024 |
2.252.819 |
2,22%
|
126,95
|
126,50
|
129,10
|
128,90
|
| 27/11/2024 |
3.151.033 |
-0,51%
|
126,825
|
125,10
|
127,20
|
126,10
|
| 26/11/2024 |
2.269.907 |
0,40%
|
126,05
|
125,30
|
126,90
|
126,75
|
| 25/11/2024 |
2.635.382 |
2,48%
|
123,65
|
122,95
|
126,55
|
126,25
|
| 22/11/2024 |
2.982.112 |
0,37%
|
123,825
|
122,975
|
125,30
|
123,20
|
| 21/11/2024 |
2.017.800 |
1,99%
|
120,20
|
120,20
|
124,00
|
122,75
|
| 20/11/2024 |
3.093.022 |
-0,74%
|
121,55
|
119,75
|
122,60
|
120,35
|
| 19/11/2024 |
1.656.209 |
-0,25%
|
122,15
|
120,10
|
122,75
|
121,25
|
| 18/11/2024 |
1.005.485 |
0,21%
|
121,25
|
120,00
|
121,75
|
121,55
|
| 15/11/2024 |
2.269.639 |
-0,25%
|
122,05
|
119,80
|
123,85
|
121,30
|
| 14/11/2024 |
2.983.907 |
2,83%
|
119,00
|
119,00
|
122,75
|
121,60
|
| 13/11/2024 |
1.790.168 |
0,57%
|
118,40
|
117,60
|
118,80
|
118,25
|
| 12/11/2024 |
2.122.983 |
1,01%
|
115,85
|
115,85
|
118,95
|
117,575
|
| 11/11/2024 |
2.117.552 |
1,44%
|
115,60
|
115,50
|
117,25
|
116,40
|
| 08/11/2024 |
1.243.830 |
-0,52%
|
115,50
|
114,65
|
116,50
|
114,75
|
| 07/11/2024 |
3.038.766 |
0,13%
|
116,00
|
115,20
|
116,55
|
115,35
|
| 06/11/2024 |
4.477.999 |
-0,90%
|
114,80
|
113,00
|
116,30
|
115,20
|
| 05/11/2024 |
1.922.427 |
-0,34%
|
115,65
|
115,65
|
117,30
|
116,25
|
| 04/11/2024 |
3.908.852 |
-1,31%
|
117,45
|
116,50
|
118,45
|
116,65
|
| 01/11/2024 |
3.808.743 |
0,51%
|
117,95
|
117,075
|
118,60
|
118,20
|
| 31/10/2024 |
3.331.485 |
-1,75%
|
119,50
|
116,80
|
119,50
|
117,60
|
| 30/10/2024 |
4.356.679 |
-1,52%
|
120,80
|
119,40
|
123,20
|
119,70
|
| 29/10/2024 |
3.228.375 |
-1,14%
|
123,80
|
121,05
|
123,95
|
121,55
|
| 28/10/2024 |
2.189.362 |
0,16%
|
123,70
|
121,15
|
123,70
|
122,95
|
| 25/10/2024 |
1.954.385 |
-0,14%
|
122,15
|
121,10
|
123,40
|
122,75
|
| 24/10/2024 |
1.896.979 |
-0,41%
|
124,00
|
122,60
|
124,70
|
122,925
|
| 23/10/2024 |
2.913.106 |
-1,77%
|
126,15
|
123,15
|
126,50
|
123,425
|
| 22/10/2024 |
2.448.160 |
-1,41%
|
127,10
|
124,05
|
127,10
|
125,65
|
| 21/10/2024 |
3.279.156 |
0,35%
|
127,35
|
126,10
|
127,95
|
127,45
|
| 18/10/2024 |
2.022.942 |
0,61%
|
125,40
|
125,20
|
127,125
|
127,00
|
| 17/10/2024 |
2.913.880 |
1,06%
|
125,00
|
124,675
|
126,85
|
126,225
|
| 16/10/2024 |
5.398.609 |
1,59%
|
122,80
|
122,80
|
125,50
|
124,90
|
| 15/10/2024 |
4.718.818 |
-0,89%
|
124,15
|
120,80
|
124,15
|
122,95
|
| 14/10/2024 |
4.262.609 |
0,77%
|
123,15
|
122,05
|
124,30
|
124,05
|
| 11/10/2024 |
2.577.998 |
2,50%
|
119,85
|
119,15
|
123,15
|
123,10
|
| 10/10/2024 |
5.186.515 |
0,08%
|
120,40
|
119,30
|
121,90
|
120,10
|
| 09/10/2024 |
5.805.632 |
3,05%
|
116,55
|
115,90
|
120,30
|
120,00
|
| 08/10/2024 |
6.834.974 |
-0,89%
|
116,30
|
115,75
|
117,25
|
116,45
|
| 07/10/2024 |
4.154.656 |
-0,72%
|
118,70
|
114,80
|
118,70
|
117,50
|
| 04/10/2024 |
6.678.932 |
2,78%
|
116,15
|
115,70
|
118,55
|
118,35
|
| 03/10/2024 |
6.558.263 |
-0,78%
|
115,05
|
113,95
|
117,00
|
115,15
|
| 02/10/2024 |
1.993.873 |
-0,22%
|
116,45
|
115,75
|
117,35
|
116,05
|
| 01/10/2024 |
1.880.253 |
-0,60%
|
116,65
|
115,80
|
117,05
|
116,30
|
| 30/09/2024 |
2.095.774 |
0,00%
|
116,75
|
116,25
|
117,50
|
117,00
|
| 27/09/2024 |
2.627.441 |
-0,17%
|
117,05
|
116,30
|
117,50
|
117,00
|
| 26/09/2024 |
4.255.289 |
-0,55%
|
118,65
|
116,10
|
118,75
|
117,20
|
| 25/09/2024 |
2.869.094 |
-1,55%
|
119,25
|
117,35
|
119,50
|
117,85
|
| 24/09/2024 |
3.929.120 |
0,89%
|
119,55
|
118,15
|
120,10
|
119,70
|
| 23/09/2024 |
2.922.216 |
0,59%
|
117,30
|
117,30
|
119,35
|
118,65
|
| 20/09/2024 |
2.949.746 |
-0,59%
|
118,40
|
116,50
|
118,65
|
117,95
|
| 19/09/2024 |
6.769.182 |
0,51%
|
119,50
|
116,375
|
121,40
|
118,65
|
| 18/09/2024 |
3.086.762 |
%
|
117,30
|
117,00
|
118,90
|
118,05
|
| 17/09/2024 |
2.131.817 |
%
|
118,05
|
117,375
|
118,70
|
117,45
|
| 16/09/2024 |
2.166.658 |
%
|
117,70
|
116,975
|
118,20
|
117,75
|
| 13/09/2024 |
2.766.504 |
%
|
117,25
|
117,25
|
118,95
|
118,10
|
| 12/09/2024 |
3.293.068 |
%
|
118,65
|
116,525
|
119,15
|
116,85
|
