Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.223.846	-0,99%	96,72	96,22	96,94	96,28
28/12/2022	3.684.780	1,19%	96,76	96,48	97,76	97,24
27/12/2022	2.700.780	1,12%	95,07	94,94	96,32	96,10
23/12/2022	2.700.780	1,12%	95,07	94,94	96,32	96,10
22/12/2022	3.993.954	-1,17%	96,10	94,98	96,72	95,04
21/12/2022	3.552.094	1,69%	94,78	94,52	96,28	96,16
20/12/2022	4.283.808	2,40%	92,08	90,82	95,56	94,56
19/12/2022	3.597.655	1,05%	90,88	90,70	92,74	92,34
16/12/2022	4.208.818	-1,04%	92,42	90,52	92,90	91,38
15/12/2022	3.167.142	0,83%	91,72	91,28	92,84	92,34
14/12/2022	3.130.569	1,17%	91,08	90,48	92,30	91,58
13/12/2022	6.046.186	-1,78%	91,94	90,12	92,14	90,52
12/12/2022	5.719.800	0,24%	92,28	92,12	93,92	92,16
09/12/2022	4.006.614	-0,65%	92,58	91,44	93,44	91,94
08/12/2022	8.485.460	-0,09%	93,14	92,02	93,70	92,54
07/12/2022	4.564.604	-2,32%	94,68	92,26	94,78	92,62
06/12/2022	7.187.322	-0,23%	95,08	94,48	95,50	94,82
05/12/2022	3.841.051	-0,15%	94,90	94,68	96,74	95,04
02/12/2022	4.427.635	-0,54%	95,22	94,98	96,12	95,18
01/12/2022	5.321.713	0,95%	95,92	94,80	97,06	95,70
30/11/2022	7.012.768	0,19%	95,68	93,34	95,78	94,80
29/11/2022	5.548.037	0,02%	95,50	93,86	95,50	94,62
28/11/2022	7.009.841	0,57%	94,00	92,76	95,38	94,60
25/11/2022	5.955.307	-1,38%	96,52	93,96	96,52	94,06
24/11/2022	6.567.625	0,42%	96,21	95,06	96,56	95,38
23/11/2022	5.533.716	-0,02%	95,18	94,38	96,54	94,98
22/11/2022	6.600.171	1,28%	94,14	93,48	95,76	95,00
21/11/2022	5.651.583	0,77%	93,34	93,19	95,28	93,80
18/11/2022	9.932.369	1,13%	93,24	92,41	96,34	93,08
17/11/2022	11.252.610	5,65%	87,09	85,46	93,50	92,04
16/11/2022	5.763.934	0,55%	86,28	85,44	87,29	87,12
15/11/2022	10.991.798	3,34%	84,60	84,60	88,12	86,64
14/11/2022	4.785.877	1,95%	83,37	81,38	84,34	83,84
11/11/2022	5.428.221	-1,04%	83,00	81,94	85,94	82,24
10/11/2022	9.439.218	6,98%	80,40	79,97	85,36	83,10
09/11/2022	3.567.273	0,75%	76,82	75,82	77,68	77,68
08/11/2022	2.794.243	-0,10%	76,62	76,45	78,84	77,10
07/11/2022	2.980.388	-3,81%	79,55	77,16	80,72	77,18
04/11/2022	5.552.427	1,06%	80,66	78,86	80,82	80,24
03/11/2022	5.624.764	0,86%	78,30	78,02	79,86	79,40
02/11/2022	5.337.377	1,47%	78,70	78,04	80,10	78,72
01/11/2022	4.726.370	1,41%	77,18	76,76	78,25	77,58
31/10/2022	5.138.663	4,39%	75,00	74,68	77,12	76,50
28/10/2022	8.394.541	5,11%	69,14	68,67	74,81	73,28
27/10/2022	2.245.570	-0,83%	69,76	69,42	70,64	69,72
26/10/2022	3.703.313	3,20%	68,48	67,68	70,53	70,30
25/10/2022	4.970.990	-0,79%	69,48	66,88	69,48	68,12
24/10/2022	3.338.837	2,63%	67,96	66,99	69,98	68,66
21/10/2022	6.550.331	-3,77%	69,23	65,74	69,62	66,90
20/10/2022	3.368.809	-1,28%	70,10	69,26	71,10	69,52
19/10/2022	3.783.428	0,93%	70,00	69,16	70,74	70,42
18/10/2022	8.988.233	-3,71%	72,30	69,50	72,30	69,77
17/10/2022	7.546.415	0,84%	71,84	71,84	74,22	72,46
14/10/2022	13.567.269	2,51%	69,99	69,99	73,58	71,86
13/10/2022	6.678.678	2,17%	68,24	67,22	70,49	70,10
12/10/2022	7.080.905	-1,56%	69,61	68,12	70,86	68,61
11/10/2022	7.450.412	0,64%	69,56	68,74	71,27	69,70
10/10/2022	13.979.750	-2,51%	69,92	67,58	69,92	69,26
07/10/2022	5.888.900	3,74%	67,52	67,52	71,05	71,04
06/10/2022	4.586.021	-4,38%	71,30	67,90	71,30	68,48
05/10/2022	4.651.797	0,20%	71,56	69,54	71,70	71,62
04/10/2022	6.623.130	-0,86%	72,02	70,24	72,22	71,48
03/10/2022	4.204.639	1,87%	69,78	69,78	72,20	72,10
30/09/2022	5.551.149	-1,89%	72,09	69,90	73,50	70,78
29/09/2022	8.002.751	-5,05%	74,66	71,14	75,36	72,14
28/09/2022	12.618.064	2,37%	74,08	72,42	76,38	75,98
27/09/2022	8.015.070	-3,11%	76,70	74,22	78,00	74,22
26/09/2022	4.720.451	-1,19%	76,56	75,42	77,62	76,60
23/09/2022	5.753.320	-3,89%	80,64	76,44	81,02	77,52
22/09/2022	2.066.546	-0,91%	80,84	80,16	81,02	80,66
21/09/2022	4.199.370	2,93%	78,68	78,68	81,72	81,40
20/09/2022	3.022.732	-1,72%	81,00	78,46	81,80	79,08
19/09/2022	3.218.379	-1,73%	81,06	80,34	81,54	80,46
16/09/2022	3.218.379	-1,73%	81,06	80,34	81,54	80,46
15/09/2022	2.710.162	-1,04%	82,30	81,07	82,72	81,88
14/09/2022	7.252.511	-3,09%	84,82	81,70	84,86	82,74
13/09/2022	7.291.829	-1,93%	87,18	84,72	87,66	85,38
12/09/2022	6.973.854	0,23%	86,32	85,24	87,90	87,06
09/09/2022	4.812.920	4,63%	83,20	83,16	87,34	86,86
08/09/2022	6.683.056	-0,79%	83,74	82,12	84,40	83,02
07/09/2022	10.578.175	2,40%	80,96	80,42	85,20	83,68
06/09/2022	8.194.077	4,26%	79,82	79,82	82,08	81,72
05/09/2022	3.052.960	0,03%	78,38	75,20	78,62	78,38
02/09/2022	3.195.059	2,22%	76,86	76,32	78,60	78,36
01/09/2022	7.691.373	0,66%	75,88	75,58	77,84	76,66
31/08/2022	6.676.810	-0,13%	76,88	74,06	77,30	76,16
30/08/2022	7.850.054	-6,43%	82,02	75,94	82,02	76,26
29/08/2022	2.612.497	0,30%	82,14	81,46	83,48	81,50
26/08/2022	2.612.497	0,30%	82,14	81,46	83,48	81,50
25/08/2022	4.156.095	-1,43%	83,06	80,71	83,14	81,26
24/08/2022	2.916.275	-2,14%	83,91	81,82	84,12	82,44
23/08/2022	2.973.455	0,14%	83,84	83,66	84,70	84,24
22/08/2022	1.980.568	1,84%	82,59	82,59	84,42	84,12
19/08/2022	2.688.135	0,63%	81,96	80,96	82,72	82,60
18/08/2022	2.047.986	0,44%	81,72	81,56	82,53	82,08
17/08/2022	2.802.516	-1,64%	82,80	81,52	83,10	81,72
16/08/2022	3.734.332	2,24%	81,33	81,33	83,88	83,08
15/08/2022	3.801.653	1,91%	79,74	79,20	81,26	81,26
12/08/2022	7.091.509	2,15%	79,66	78,60	80,96	79,74
11/08/2022	10.167.562	-2,23%	79,78	77,90	80,66	78,06