Centrica PLC (CNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 849 407 |
1,66%
|
157,90
|
156,70
|
159,65
|
159,00
|
| 17/08/2026 |
1 406 079 |
0,06%
|
156,80
|
155,70
|
156,90
|
156,40
|
| 14/08/2026 |
1 721 555 |
1,30%
|
155,15
|
153,35
|
157,00
|
156,30
|
| 13/08/2026 |
2 206 153 |
-0,13%
|
155,25
|
153,45
|
155,25
|
154,30
|
| 12/08/2026 |
1 886 723 |
0,16%
|
154,85
|
154,325
|
156,30
|
154,50
|
| 11/08/2026 |
1 594 864 |
0,49%
|
154,05
|
153,05
|
155,35
|
154,25
|
| 10/08/2026 |
1 806 776 |
-0,71%
|
155,10
|
152,45
|
155,10
|
153,50
|
| 07/08/2026 |
1 527 782 |
0,88%
|
154,00
|
152,10
|
154,85
|
154,60
|
| 06/08/2026 |
1 646 107 |
0,56%
|
153,00
|
152,10
|
154,00
|
153,25
|
| 05/08/2026 |
2 971 572 |
0,16%
|
152,55
|
152,40
|
155,775
|
152,40
|
| 04/08/2026 |
1 822 418 |
-0,75%
|
154,20
|
151,70
|
154,80
|
152,15
|
| 03/08/2026 |
2 950 993 |
-1,61%
|
154,75
|
152,15
|
154,85
|
153,30
|
| 31/07/2026 |
2 252 785 |
2,00%
|
152,55
|
152,55
|
156,025
|
155,80
|
| 30/07/2026 |
3 747 083 |
-1,82%
|
154,85
|
152,55
|
156,85
|
152,75
|
| 29/07/2026 |
4 502 849 |
-0,59%
|
155,60
|
154,35
|
157,40
|
155,575
|
| 28/07/2026 |
3 972 361 |
-2,22%
|
160,55
|
154,95
|
160,90
|
156,50
|
| 27/07/2026 |
4 019 494 |
-2,02%
|
163,35
|
159,10
|
163,35
|
160,05
|
| 24/07/2026 |
3 711 370 |
1,18%
|
160,10
|
157,70
|
163,60
|
163,35
|
| 23/07/2026 |
14 873 008 |
-9,78%
|
174,025
|
161,00
|
175,75
|
161,45
|
| 22/07/2026 |
3 372 324 |
3,50%
|
174,30
|
173,65
|
179,85
|
178,95
|
| 21/07/2026 |
1 811 577 |
0,15%
|
171,70
|
171,50
|
173,85
|
172,90
|
| 20/07/2026 |
2 454 835 |
-0,55%
|
172,70
|
171,90
|
174,50
|
172,65
|
| 17/07/2026 |
1 536 031 |
0,93%
|
172,70
|
172,70
|
175,00
|
173,60
|
| 16/07/2026 |
1 818 384 |
-2,77%
|
175,20
|
170,70
|
175,45
|
172,00
|
| 15/07/2026 |
2 840 799 |
0,09%
|
174,80
|
174,80
|
179,00
|
176,90
|
| 14/07/2026 |
6 274 770 |
2,85%
|
172,20
|
172,20
|
177,25
|
176,75
|
| 13/07/2026 |
2 027 120 |
0,75%
|
171,70
|
170,50
|
173,25
|
171,85
|
| 10/07/2026 |
1 613 238 |
-0,73%
|
171,95
|
170,05
|
172,00
|
170,575
|
| 09/07/2026 |
3 125 236 |
0,54%
|
170,45
|
169,525
|
172,80
|
171,825
|
| 08/07/2026 |
3 252 606 |
0,24%
|
169,85
|
169,30
|
172,00
|
170,90
|
| 07/07/2026 |
3 794 162 |
0,03%
|
170,15
|
168,65
|
171,55
|
170,50
|
| 06/07/2026 |
1 517 325 |
-1,50%
|
172,90
|
169,80
|
172,90
|
170,45
|
| 03/07/2026 |
1 033 389 |
1,27%
|
172,60
|
171,20
|
173,60
|
173,05
|
| 02/07/2026 |
1 469 846 |
1,74%
|
168,275
|
167,45
|
171,50
|
170,875
|
| 01/07/2026 |
2 007 924 |
-1,98%
|
170,75
|
166,70
|
170,75
|
167,95
|
| 30/06/2026 |
2 270 932 |
-1,92%
|
173,70
|
170,20
|
173,85
|
171,35
|
| 29/06/2026 |
721 541 |
-0,31%
|
175,25
|
173,85
|
176,00
|
174,70
|
| 26/06/2026 |
1 966 954 |
-0,93%
|
177,45
|
175,15
|
178,00
|
175,25
|
| 25/06/2026 |
3 957 191 |
2,64%
|
173,35
|
172,65
|
179,10
|
176,90
|
| 24/06/2026 |
3 953 354 |
-0,46%
|
172,45
|
169,40
|
172,45
|
172,35
|
| 23/06/2026 |
4 717 683 |
0,03%
|
171,75
|
169,65
|
173,70
|
173,15
|
| 19/06/2026 |
2 679 186 |
-0,52%
|
174,80
|
171,85
|
174,80
|
173,10
|
| 18/06/2026 |
2 550 406 |
-2,80%
|
177,30
|
173,05
|
177,85
|
173,60
|
| 17/06/2026 |
2 325 256 |
-2,08%
|
180,55
|
177,60
|
180,60
|
178,60
|
| 16/06/2026 |
2 741 692 |
0,06%
|
182,50
|
179,90
|
183,15
|
182,40
|
| 15/06/2026 |
1 334 091 |
-1,75%
|
186,875
|
181,55
|
186,875
|
182,30
|
| 12/06/2026 |
2 949 985 |
-0,93%
|
188,20
|
183,725
|
188,60
|
185,55
|
| 11/06/2026 |
2 969 169 |
0,73%
|
184,85
|
184,85
|
189,75
|
187,30
|
| 10/06/2026 |
2 723 339 |
0,27%
|
186,825
|
184,20
|
186,825
|
185,95
|
| 09/06/2026 |
1 695 258 |
-1,28%
|
187,95
|
183,15
|
188,00
|
185,45
|
| 08/06/2026 |
1 234 644 |
-1,69%
|
190,65
|
186,95
|
190,65
|
187,85
|
| 05/06/2026 |
1 930 192 |
1,61%
|
189,25
|
188,90
|
191,60
|
191,075
|
| 04/06/2026 |
688 453 |
-0,11%
|
187,75
|
186,10
|
189,35
|
188,05
|
| 03/06/2026 |
1 459 613 |
1,54%
|
187,70
|
186,65
|
189,10
|
188,25
|
| 02/06/2026 |
2 692 071 |
-0,40%
|
185,05
|
184,55
|
187,15
|
185,40
|
| 01/06/2026 |
1 813 054 |
-0,93%
|
189,70
|
186,05
|
190,175
|
186,15
|
| 29/05/2026 |
2 559 909 |
-2,31%
|
191,50
|
186,80
|
191,50
|
187,90
|
| 28/05/2026 |
2 167 393 |
-1,54%
|
195,975
|
191,55
|
196,30
|
192,35
|
| 27/05/2026 |
3 057 182 |
-2,14%
|
199,30
|
192,75
|
199,30
|
195,35
|
| 26/05/2026 |
1 888 443 |
-0,73%
|
201,50
|
198,45
|
201,50
|
199,625
|
| 22/05/2026 |
2 193 206 |
1,23%
|
198,65
|
197,60
|
202,00
|
201,10
|
| 21/05/2026 |
2 495 384 |
1,28%
|
193,90
|
193,55
|
198,70
|
198,65
|
| 20/05/2026 |
1 931 959 |
-1,16%
|
198,05
|
195,55
|
199,55
|
196,15
|
| 19/05/2026 |
1 356 260 |
1,35%
|
197,75
|
197,40
|
200,30
|
198,45
|
| 18/05/2026 |
2 346 589 |
4,18%
|
189,65
|
189,20
|
195,85
|
195,80
|
| 15/05/2026 |
7 103 715 |
-7,00%
|
200,70
|
187,65
|
200,70
|
187,95
|
| 14/05/2026 |
1 360 086 |
0,55%
|
202,00
|
201,50
|
202,90
|
202,10
|
| 13/05/2026 |
1 695 543 |
-1,45%
|
203,40
|
201,00
|
205,90
|
201,00
|
| 12/05/2026 |
1 889 643 |
1,07%
|
201,60
|
199,80
|
204,60
|
203,95
|
| 11/05/2026 |
1 557 610 |
0,70%
|
202,05
|
200,20
|
202,60
|
201,80
|
| 08/05/2026 |
1 550 558 |
1,03%
|
197,95
|
197,65
|
201,00
|
200,40
|
| 07/05/2026 |
6 323 193 |
-5,59%
|
204,50
|
197,10
|
204,60
|
198,35
|
| 06/05/2026 |
3 295 785 |
-0,05%
|
209,20
|
204,70
|
210,60
|
210,10
|
| 05/05/2026 |
2 650 960 |
-1,34%
|
210,90
|
208,00
|
214,60
|
210,20
|
| 01/05/2026 |
1 529 150 |
-0,72%
|
214,70
|
212,30
|
214,80
|
213,05
|
| 30/04/2026 |
1 950 275 |
3,67%
|
208,65
|
207,80
|
214,70
|
214,60
|
| 29/04/2026 |
1 705 893 |
-1,71%
|
211,00
|
206,20
|
211,00
|
207,00
|
| 28/04/2026 |
1 620 832 |
1,25%
|
210,80
|
208,40
|
211,40
|
210,60
|
| 27/04/2026 |
1 082 809 |
0,72%
|
208,00
|
207,05
|
210,05
|
208,00
|
| 24/04/2026 |
1 554 813 |
-0,72%
|
208,10
|
207,60
|
210,40
|
207,70
|
| 23/04/2026 |
3 140 319 |
-0,29%
|
208,15
|
207,40
|
211,00
|
209,20
|
| 22/04/2026 |
3 338 358 |
0,87%
|
207,90
|
206,40
|
209,90
|
209,80
|
| 21/04/2026 |
2 283 340 |
2,29%
|
205,65
|
205,65
|
209,40
|
208,00
|
| 20/04/2026 |
3 000 925 |
4,10%
|
198,95
|
198,85
|
204,40
|
203,35
|
| 17/04/2026 |
9 728 895 |
-6,06%
|
204,20
|
191,95
|
204,20
|
195,35
|
| 16/04/2026 |
2 171 358 |
-1,16%
|
210,85
|
207,90
|
213,40
|
207,95
|
| 15/04/2026 |
4 164 365 |
-0,64%
|
210,35
|
209,90
|
212,90
|
210,40
|
| 14/04/2026 |
3 209 908 |
0,36%
|
212,00
|
209,70
|
213,10
|
211,75
|
| 13/04/2026 |
1 848 230 |
-0,33%
|
213,00
|
210,70
|
213,70
|
211,00
|
| 10/04/2026 |
2 160 327 |
-1,10%
|
212,65
|
208,90
|
213,10
|
211,70
|
| 09/04/2026 |
2 608 210 |
-0,07%
|
212,50
|
211,80
|
214,20
|
214,05
|
| 08/04/2026 |
3 731 149 |
-2,19%
|
214,35
|
209,10
|
215,60
|
214,20
|
| 07/04/2026 |
2 228 119 |
0,55%
|
219,30
|
217,15
|
220,20
|
219,00
|
| 02/04/2026 |
1 871 519 |
3,57%
|
213,15
|
210,30
|
217,80
|
217,80
|
| 01/04/2026 |
3 038 829 |
-1,13%
|
214,20
|
209,90
|
215,70
|
210,30
|
| 31/03/2026 |
4 533 610 |
1,77%
|
210,95
|
210,20
|
213,70
|
212,70
|
| 30/03/2026 |
3 305 474 |
4,01%
|
201,60
|
201,30
|
209,50
|
209,00
|
| 27/03/2026 |
1 835 670 |
-0,42%
|
202,15
|
197,45
|
202,30
|
200,95
|
| 26/03/2026 |
1 490 431 |
0,82%
|
200,45
|
199,35
|
202,60
|
201,80
|
| 25/03/2026 |
2 293 137 |
1,41%
|
198,475
|
197,50
|
200,80
|
200,15
|
