Centrica PLC (CNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/05/2025	3.576.244	-0,35%	159,10	155,75	159,10	158,35
22/05/2025	2.677.252	0,44%	157,00	156,85	159,05	158,90
21/05/2025	3.788.050	1,25%	156,00	155,60	159,25	158,20
20/05/2025	5.531.892	2,86%	153,25	153,10	156,65	156,25
19/05/2025	5.627.480	1,98%	149,65	149,025	152,25	151,90
16/05/2025	4.818.034	0,00%	149,55	148,025	150,05	148,95
15/05/2025	4.471.240	1,59%	146,70	146,15	149,20	148,95
14/05/2025	3.692.424	0,29%	145,65	144,30	147,10	146,625
13/05/2025	3.816.599	-0,98%	148,55	145,55	149,70	146,20
12/05/2025	4.219.109	-0,24%	148,85	145,325	150,05	147,65
09/05/2025	7.966.076	0,24%	147,25	147,15	150,55	148,00
08/05/2025	15.972.059	-7,43%	148,75	145,05	152,50	147,65
07/05/2025	4.180.504	0,25%	159,85	158,10	160,45	159,50
06/05/2025	5.340.349	0,46%	158,30	158,05	160,65	159,10
02/05/2025	5.265.887	0,08%	157,575	156,00	159,00	158,375
01/05/2025	2.048.038	-0,97%	156,95	155,80	158,70	158,25
30/04/2025	3.153.113	0,06%	160,45	159,20	161,40	159,80
29/04/2025	2.891.537	0,63%	159,75	158,10	160,45	159,70
28/04/2025	2.843.496	1,54%	157,60	156,35	158,90	158,70
25/04/2025	2.642.046	2,09%	154,00	153,90	156,60	156,30
24/04/2025	2.309.006	0,11%	154,05	152,85	154,775	153,10
23/04/2025	4.641.089	0,34%	154,45	151,80	154,60	152,925
22/04/2025	2.668.704	1,36%	150,45	150,00	152,60	152,40
17/04/2025	1.848.903	0,37%	149,40	147,95	150,55	150,35
16/04/2025	3.277.162	1,49%	149,20	148,65	150,60	149,80
15/04/2025	3.019.503	2,18%	145,15	145,10	148,55	147,60
14/04/2025	3.353.943	0,84%	145,10	144,275	146,45	144,45
11/04/2025	4.954.052	1,17%	142,45	141,45	144,20	143,25
10/04/2025	3.704.797	1,80%	143,90	140,35	144,525	141,60
09/04/2025	4.708.422	-1,70%	139,75	138,375	141,55	139,10
08/04/2025	3.543.146	2,46%	140,00	139,45	142,65	141,50
07/04/2025	8.538.719	-6,05%	141,90	137,75	143,20	138,10
04/04/2025	10.859.602	-3,07%	151,45	146,25	151,60	147,00
03/04/2025	3.990.872	0,65%	150,10	149,60	153,35	151,65
02/04/2025	3.422.722	-0,77%	151,05	149,725	152,05	150,675
01/04/2025	4.734.873	1,67%	149,60	149,60	152,90	151,85
31/03/2025	3.078.042	-0,23%	149,55	148,15	149,975	149,35
28/03/2025	3.151.848	0,47%	148,40	148,30	150,85	149,70
27/03/2025	3.146.333	0,37%	148,20	147,40	149,30	149,00
26/03/2025	3.014.924	1,02%	147,10	146,75	148,45	148,45
25/03/2025	4.081.005	-0,03%	147,80	146,75	148,65	146,95
24/03/2025	3.691.967	1,48%	144,85	144,85	147,85	147,00
21/03/2025	2.970.485	0,35%	144,50	144,35	146,575	144,85
20/03/2025	2.512.660	0,04%	145,10	143,95	145,85	144,35
19/03/2025	2.842.196	-0,31%	143,70	143,10	144,95	144,30
18/03/2025	2.120.489	0,19%	144,95	143,20	145,30	144,75
17/03/2025	2.754.228	-0,02%	145,20	143,55	145,55	144,475
14/03/2025	3.150.415	0,47%	143,775	142,40	144,85	144,50
13/03/2025	6.672.967	0,68%	143,75	143,075	145,05	143,825
12/03/2025	4.137.761	-1,16%	145,65	142,35	145,725	142,85
11/03/2025	6.016.298	-0,29%	143,85	143,25	145,60	144,525
10/03/2025	4.701.849	-1,38%	147,05	144,55	148,75	144,95
07/03/2025	3.347.513	-0,96%	148,05	145,70	148,65	146,975
06/03/2025	3.638.939	1,33%	147,65	147,10	148,90	148,40
05/03/2025	4.664.659	-0,17%	147,20	146,25	149,50	146,45
04/03/2025	4.813.246	-0,81%	147,225	145,15	147,85	146,70
03/03/2025	4.644.687	-0,97%	149,45	147,90	150,95	147,90
28/02/2025	2.658.252	1,67%	147,05	146,575	149,60	149,35
27/02/2025	3.628.298	-0,74%	147,60	146,25	147,90	146,90
26/02/2025	2.467.970	-1,37%	149,85	147,95	150,40	148,00
25/02/2025	3.957.309	-0,63%	150,925	149,55	153,25	150,05
24/02/2025	4.019.812	3,62%	146,90	146,90	152,20	151,00
21/02/2025	5.687.950	1,87%	144,025	144,025	148,85	145,725
20/02/2025	17.718.236	5,34%	148,10	142,40	150,25	143,05
19/02/2025	2.361.303	0,37%	136,60	134,90	136,95	135,80
18/02/2025	3.732.518	-1,02%	136,30	133,45	136,55	135,30
17/02/2025	1.381.279	0,66%	136,25	135,90	137,575	136,70
14/02/2025	1.882.904	0,41%	135,70	134,75	136,30	135,80
13/02/2025	3.478.865	-1,33%	136,95	132,95	137,05	135,25
12/02/2025	4.073.170	-2,44%	140,85	136,40	140,85	137,075
11/02/2025	3.518.226	0,18%	139,70	139,50	141,40	140,50
10/02/2025	2.679.147	3,20%	137,60	137,55	140,50	140,25
07/02/2025	3.565.197	-1,34%	137,00	134,925	138,90	135,90
06/02/2025	3.643.172	-2,89%	142,75	137,45	143,75	137,75
05/02/2025	1.883.429	0,67%	140,95	140,50	142,375	141,85
04/02/2025	2.220.310	-0,67%	142,15	140,60	142,90	140,90
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