Centrica PLC (CNA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 11/09/2024 |
4.600.969 |
%
|
119,65
|
116,175
|
120,30
|
117,30
|
| 10/09/2024 |
2.565.812 |
%
|
121,85
|
119,35
|
122,60
|
120,00
|
| 09/09/2024 |
2.679.551 |
%
|
121,55
|
121,20
|
123,25
|
123,05
|
| 06/09/2024 |
1.445.895 |
%
|
123,25
|
120,90
|
123,30
|
120,95
|
| 05/09/2024 |
3.921.017 |
%
|
123,45
|
122,60
|
126,15
|
123,35
|
| 04/09/2024 |
2.702.684 |
%
|
123,35
|
121,75
|
123,725
|
123,35
|
| 03/09/2024 |
1.913.652 |
%
|
128,50
|
126,00
|
128,65
|
126,40
|
| 02/09/2024 |
1.936.584 |
%
|
128,25
|
127,70
|
128,625
|
128,60
|
| 30/08/2024 |
2.898.903 |
%
|
128,70
|
127,85
|
129,35
|
127,975
|
| 29/08/2024 |
3.187.415 |
%
|
129,05
|
127,00
|
129,75
|
128,05
|
| 28/08/2024 |
1.980.960 |
%
|
127,65
|
126,20
|
127,85
|
126,55
|
| 27/08/2024 |
2.987.633 |
%
|
126,70
|
126,60
|
128,10
|
128,10
|
| 23/08/2024 |
1.288.670 |
%
|
127,70
|
127,175
|
128,40
|
128,10
|
| 22/08/2024 |
1.980.155 |
%
|
126,10
|
125,60
|
128,075
|
127,275
|
| 21/08/2024 |
1.261.278 |
%
|
128,05
|
125,80
|
128,70
|
125,85
|
| 20/08/2024 |
2.333.957 |
%
|
129,45
|
127,30
|
129,55
|
128,20
|
| 19/08/2024 |
2.745.194 |
%
|
128,00
|
127,15
|
130,00
|
129,70
|
| 16/08/2024 |
1.672.099 |
%
|
127,95
|
127,15
|
128,95
|
127,80
|
| 15/08/2024 |
1.401.915 |
%
|
127,85
|
127,25
|
128,475
|
128,10
|
| 14/08/2024 |
2.436.516 |
%
|
127,90
|
126,05
|
128,70
|
126,85
|
| 13/08/2024 |
1.952.634 |
%
|
127,25
|
125,90
|
127,70
|
127,70
|
| 12/08/2024 |
1.869.310 |
%
|
123,65
|
123,50
|
127,30
|
126,85
|
| 09/08/2024 |
2.037.660 |
%
|
125,10
|
123,10
|
126,00
|
123,60
|
| 08/08/2024 |
2.342.815 |
%
|
123,65
|
122,55
|
125,20
|
124,75
|
| 07/08/2024 |
2.510.393 |
%
|
123,65
|
122,95
|
126,60
|
125,10
|
| 06/08/2024 |
3.389.899 |
%
|
122,60
|
121,70
|
124,70
|
123,00
|
| 05/08/2024 |
4.988.944 |
%
|
124,75
|
120,80
|
124,75
|
121,45
|
| 02/08/2024 |
4.293.738 |
%
|
128,10
|
126,85
|
130,60
|
127,05
|
| 01/08/2024 |
3.215.610 |
%
|
132,80
|
130,30
|
133,05
|
130,40
|
| 31/07/2024 |
3.113.819 |
%
|
133,00
|
132,70
|
133,95
|
132,95
|
| 30/07/2024 |
3.245.997 |
%
|
130,75
|
130,70
|
133,30
|
132,70
|
| 29/07/2024 |
3.926.529 |
%
|
131,55
|
131,10
|
135,05
|
131,95
|
| 26/07/2024 |
5.103.223 |
%
|
128,30
|
127,70
|
131,20
|
130,25
|
| 25/07/2024 |
14.144.579 |
%
|
133,80
|
129,30
|
133,90
|
130,35
|
| 24/07/2024 |
3.742.156 |
%
|
140,45
|
139,55
|
142,90
|
142,25
|
| 23/07/2024 |
2.569.293 |
%
|
139,55
|
139,00
|
142,175
|
141,05
|
| 22/07/2024 |
2.018.949 |
%
|
139,00
|
138,75
|
141,20
|
140,025
|
| 19/07/2024 |
2.090.337 |
%
|
138,55
|
137,95
|
140,65
|
138,00
|
| 18/07/2024 |
2.334.359 |
%
|
139,60
|
138,30
|
140,10
|
139,20
|
| 17/07/2024 |
3.615.533 |
%
|
137,95
|
137,75
|
139,15
|
138,55
|
| 16/07/2024 |
2.337.027 |
%
|
135,20
|
135,00
|
138,95
|
138,20
|
| 15/07/2024 |
1.886.793 |
%
|
137,45
|
135,375
|
137,55
|
136,35
|
| 12/07/2024 |
2.072.390 |
%
|
141,55
|
137,50
|
141,55
|
137,60
|
| 11/07/2024 |
2.599.935 |
%
|
140,25
|
139,30
|
142,00
|
140,35
|
