Centrica PLC (CNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16-05-2024 |
1.664.692 |
1,12%
|
144,00
|
143,75
|
145,925
|
145,10
|
| 15-05-2024 |
3.800.148 |
3,13%
|
140,55
|
140,55
|
144,40
|
143,50
|
| 14-05-2024 |
2.032.529 |
0,83%
|
137,40
|
137,40
|
139,55
|
139,15
|
| 13-05-2024 |
2.464.872 |
0,07%
|
136,95
|
136,70
|
138,525
|
138,00
|
| 10-05-2024 |
3.242.046 |
1,51%
|
136,50
|
136,50
|
138,575
|
137,90
|
| 09-05-2024 |
1.518.867 |
1,68%
|
134,225
|
133,90
|
136,25
|
135,85
|
| 08-05-2024 |
5.142.048 |
2,02%
|
134,40
|
132,35
|
134,50
|
133,60
|
| 07-05-2024 |
2.778.879 |
1,45%
|
131,30
|
130,05
|
132,05
|
130,95
|
| 06-05-2024 |
0 |
1,04%
|
127,80
|
126,90
|
131,00
|
129,075
|
| 03-05-2024 |
3.980.880 |
1,04%
|
127,80
|
126,90
|
131,00
|
129,075
|
| 02-05-2024 |
2.888.046 |
-0,43%
|
127,80
|
127,35
|
129,55
|
127,75
|
| 01-05-2024 |
1.681.484 |
-0,35%
|
127,70
|
127,275
|
129,90
|
128,30
|
| 30-04-2024 |
4.168.004 |
-2,13%
|
130,95
|
127,60
|
131,50
|
128,75
|
| 29-04-2024 |
3.403.009 |
-1,83%
|
134,20
|
130,60
|
135,25
|
131,55
|
| 26-04-2024 |
3.002.778 |
2,06%
|
132,45
|
132,15
|
135,20
|
134,00
|
| 25-04-2024 |
4.405.201 |
-0,15%
|
131,35
|
129,85
|
131,80
|
131,30
|
| 24-04-2024 |
4.168.011 |
-0,76%
|
132,90
|
130,95
|
133,75
|
131,50
|
| 23-04-2024 |
2.882.888 |
0,42%
|
132,70
|
131,40
|
133,60
|
132,50
|
| 22-04-2024 |
4.705.381 |
0,46%
|
132,50
|
130,25
|
132,80
|
131,95
|
| 19-04-2024 |
3.226.432 |
0,04%
|
130,60
|
128,65
|
132,05
|
131,35
|
| 18-04-2024 |
2.844.842 |
-0,04%
|
131,95
|
130,575
|
132,60
|
131,30
|
| 17-04-2024 |
3.049.408 |
-0,08%
|
130,55
|
129,95
|
131,75
|
131,35
|
| 16-04-2024 |
3.891.450 |
0,50%
|
129,80
|
128,95
|
132,90
|
131,45
|
| 15-04-2024 |
3.148.358 |
-1,32%
|
133,45
|
130,40
|
133,80
|
130,80
|
| 12-04-2024 |
3.838.925 |
1,92%
|
130,90
|
130,90
|
133,75
|
132,55
|
| 11-04-2024 |
8.083.369 |
3,07%
|
126,15
|
126,05
|
131,75
|
130,05
|
| 10-04-2024 |
3.240.009 |
-0,10%
|
127,10
|
124,70
|
128,80
|
126,175
|
| 09-04-2024 |
3.110.023 |
-0,20%
|
125,30
|
124,65
|
126,95
|
126,30
|
| 08-04-2024 |
2.470.474 |
2,10%
|
124,65
|
123,85
|
127,575
|
126,55
|
| 05-04-2024 |
3.686.023 |
-2,48%
|
125,625
|
123,85
|
127,65
|
123,95
|
| 04-04-2024 |
3.161.114 |
1,44%
|
126,40
|
124,85
|
127,40
|
127,10
|
| 03-04-2024 |
3.726.480 |
-1,49%
|
126,85
|
124,00
|
127,30
|
125,30
|
| 02-04-2024 |
4.399.354 |
-1,01%
|
128,45
|
127,00
|
130,25
|
127,20
|
| 01-04-2024 |
0 |
-0,62%
|
129,25
|
127,25
|
129,35
|
128,50
|
| 28-03-2024 |
2.523.426 |
-0,62%
|
129,25
|
127,25
|
129,35
|
128,50
|
| 27-03-2024 |
2.584.644 |
2,01%
|
127,40
|
126,30
|
129,80
|
129,30
|
| 26-03-2024 |
4.139.602 |
-0,08%
|
126,50
|
125,90
|
127,45
|
126,75
|
| 25-03-2024 |
2.377.772 |
0,16%
|
127,05
|
125,20
|
127,275
|
126,85
|
| 22-03-2024 |
6.575.855 |
1,42%
|
125,40
|
124,90
|
127,45
|
126,65
|
| 21-03-2024 |
6.958.480 |
-1,60%
|
128,20
|
124,60
|
128,40
|
124,875
|
| 20-03-2024 |
3.338.496 |
-0,90%
|
127,70
|
126,55
|
127,85
|
126,90
|
| 19-03-2024 |
4.771.386 |
-1,50%
|
128,925
|
126,50
|
130,30
|
128,05
|
| 18-03-2024 |
4.260.139 |
-1,59%
|
130,85
|
129,25
|
132,65
|
130,00
|
| 15-03-2024 |
2.813.846 |
1,65%
|
129,85
|
129,85
|
133,25
|
132,10
|
| 14-03-2024 |
2.874.413 |
1,39%
|
128,70
|
128,50
|
130,65
|
129,95
|
| 13-03-2024 |
4.102.743 |
-0,06%
|
128,50
|
126,80
|
129,85
|
128,175
|
| 12-03-2024 |
4.107.037 |
-1,67%
|
131,00
|
128,00
|
131,00
|
128,25
|
| 11-03-2024 |
4.846.053 |
-1,68%
|
131,85
|
129,35
|
133,50
|
130,425
|
| 08-03-2024 |
7.092.753 |
-0,26%
|
132,50
|
130,15
|
133,10
|
132,65
|
| 07-03-2024 |
4.549.940 |
2,47%
|
130,40
|
129,50
|
133,60
|
133,00
|
| 06-03-2024 |
5.950.948 |
2,04%
|
128,85
|
128,35
|
132,875
|
129,80
|
| 05-03-2024 |
7.806.646 |
1,07%
|
124,95
|
123,75
|
127,30
|
127,20
|
| 04-03-2024 |
4.174.212 |
-0,67%
|
126,45
|
123,85
|
127,45
|
125,85
|
| 01-03-2024 |
4.636.355 |
0,72%
|
126,95
|
126,20
|
129,20
|
126,70
|
| 29-02-2024 |
4.978.838 |
-0,24%
|
126,50
|
124,50
|
128,25
|
125,80
|
| 28-02-2024 |
3.067.161 |
0,64%
|
126,15
|
124,20
|
128,00
|
126,10
|
| 27-02-2024 |
5.135.998 |
0,52%
|
124,20
|
123,35
|
126,05
|
125,30
|
| 26-02-2024 |
4.271.227 |
-2,16%
|
127,25
|
123,975
|
127,80
|
124,65
|
| 23-02-2024 |
2.804.235 |
-1,09%
|
129,20
|
125,30
|
129,20
|
127,40
|
| 22-02-2024 |
3.706.160 |
-0,73%
|
129,55
|
128,75
|
131,35
|
128,80
|
| 21-02-2024 |
4.395.078 |
-2,70%
|
133,05
|
129,30
|
133,75
|
129,75
|
| 20-02-2024 |
4.487.906 |
2,07%
|
129,80
|
128,75
|
134,50
|
133,35
|
| 19-02-2024 |
4.668.259 |
-6,21%
|
138,65
|
130,575
|
138,70
|
130,65
|
| 16-02-2024 |
5.608.959 |
2,20%
|
136,10
|
136,00
|
141,95
|
139,30
|
| 15-02-2024 |
9.972.112 |
1,66%
|
139,70
|
136,15
|
143,75
|
136,30
|
| 14-02-2024 |
5.984.494 |
-0,80%
|
135,55
|
133,75
|
138,30
|
134,075
|
| 13-02-2024 |
5.250.668 |
0,19%
|
134,45
|
133,85
|
137,70
|
135,15
|
| 12-02-2024 |
2.706.970 |
1,28%
|
133,70
|
133,05
|
135,35
|
134,90
|
| 09-02-2024 |
2.822.617 |
-0,15%
|
132,15
|
131,60
|
133,85
|
133,20
|
| 08-02-2024 |
2.682.524 |
-1,11%
|
134,45
|
132,85
|
134,65
|
133,40
|
| 07-02-2024 |
2.565.043 |
0,48%
|
132,725
|
132,725
|
135,10
|
134,90
|
| 06-02-2024 |
3.330.694 |
0,60%
|
133,85
|
133,10
|
135,40
|
134,25
|
| 05-02-2024 |
2.548.413 |
-0,71%
|
134,70
|
132,55
|
136,00
|
133,45
|
| 02-02-2024 |
4.262.962 |
-1,32%
|
137,40
|
133,80
|
137,90
|
134,40
|
| 01-02-2024 |
3.951.072 |
-1,73%
|
138,40
|
135,75
|
139,55
|
136,20
|
| 31-01-2024 |
1.988.961 |
0,75%
|
137,25
|
136,95
|
138,95
|
138,60
|
| 30-01-2024 |
3.485.306 |
-0,67%
|
138,15
|
136,80
|
140,40
|
137,575
|
| 29-01-2024 |
3.430.602 |
0,69%
|
137,20
|
136,75
|
139,65
|
138,50
|
| 26-01-2024 |
6.617.906 |
-4,74%
|
143,90
|
136,70
|
144,85
|
137,55
|
| 25-01-2024 |
2.163.102 |
-0,45%
|
143,75
|
143,25
|
145,40
|
144,40
|
| 24-01-2024 |
2.080.729 |
2,95%
|
141,15
|
141,15
|
145,15
|
145,05
|
| 23-01-2024 |
4.377.728 |
-1,61%
|
143,80
|
140,75
|
144,575
|
140,90
|
| 22-01-2024 |
4.166.277 |
0,92%
|
142,30
|
140,70
|
144,50
|
143,20
|
| 19-01-2024 |
3.728.147 |
1,18%
|
139,95
|
139,025
|
142,25
|
141,90
|
| 18-01-2024 |
5.794.877 |
-1,96%
|
141,90
|
139,40
|
142,30
|
140,25
|
| 17-01-2024 |
5.609.977 |
-2,29%
|
145,475
|
141,625
|
145,475
|
143,05
|
| 16-01-2024 |
2.186.829 |
-2,53%
|
149,975
|
146,30
|
150,00
|
146,40
|
| 15-01-2024 |
2.284.395 |
-0,17%
|
150,80
|
149,75
|
152,325
|
150,20
|
| 12-01-2024 |
3.745.291 |
-1,38%
|
153,30
|
149,15
|
153,30
|
150,45
|
| 11-01-2024 |
3.265.312 |
-1,26%
|
154,75
|
152,45
|
156,45
|
152,55
|
| 10-01-2024 |
2.452.799 |
-1,56%
|
157,00
|
154,35
|
157,50
|
154,50
|
| 09-01-2024 |
5.000.786 |
0,93%
|
155,40
|
154,80
|
157,55
|
156,95
|
| 08-01-2024 |
2.113.011 |
2,44%
|
151,00
|
151,00
|
155,60
|
155,50
|
| 05-01-2024 |
2.900.821 |
3,23%
|
146,80
|
146,40
|
151,80
|
151,80
|
| 04-01-2024 |
2.164.099 |
1,62%
|
146,65
|
144,075
|
147,30
|
147,05
|
| 03-01-2024 |
3.265.217 |
2,59%
|
141,60
|
141,60
|
144,80
|
144,70
|
| 02-01-2024 |
2.418.782 |
0,32%
|
140,40
|
140,35
|
142,25
|
141,05
|
| 29-12-2023 |
767.123 |
-0,35%
|
141,10
|
140,20
|
141,60
|
140,60
|
| 28-12-2023 |
1.489.527 |
-0,98%
|
141,70
|
141,025
|
142,30
|
141,10
|
| 27-12-2023 |
1.605.104 |
0,30%
|
141,20
|
140,20
|
143,10
|
142,50
|
Por favor leia o