Centrica PLC (CNA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 14/11/2025 |
5.546.660 |
-1,60%
|
170,80
|
167,15
|
170,975
|
168,075
|
| 13/11/2025 |
3.433.774 |
-0,99%
|
173,35
|
170,75
|
173,80
|
170,80
|
| 12/11/2025 |
4.258.301 |
-0,15%
|
173,50
|
170,75
|
175,00
|
172,50
|
| 11/11/2025 |
3.900.710 |
-1,03%
|
175,50
|
171,90
|
176,55
|
172,75
|
| 10/11/2025 |
1.772.484 |
-0,29%
|
174,70
|
173,25
|
175,55
|
174,55
|
| 07/11/2025 |
1.780.629 |
-1,27%
|
177,85
|
173,65
|
177,85
|
175,05
|
| 06/11/2025 |
2.086.661 |
0,43%
|
177,20
|
175,05
|
177,65
|
177,30
|
| 05/11/2025 |
2.136.081 |
-0,94%
|
176,60
|
175,40
|
177,95
|
176,55
|
| 04/11/2025 |
4.226.344 |
-1,36%
|
179,55
|
177,20
|
179,65
|
178,225
|
| 03/11/2025 |
1.581.322 |
0,52%
|
179,30
|
178,60
|
180,75
|
180,675
|
| 31/10/2025 |
1.579.733 |
-0,33%
|
180,40
|
178,60
|
180,65
|
179,75
|
| 30/10/2025 |
2.147.215 |
1,99%
|
177,30
|
175,80
|
180,70
|
180,35
|
| 29/10/2025 |
2.932.481 |
0,41%
|
176,65
|
174,80
|
178,10
|
176,825
|
| 28/10/2025 |
1.743.069 |
-0,68%
|
176,65
|
174,675
|
177,125
|
176,10
|
| 27/10/2025 |
2.491.623 |
-1,12%
|
177,675
|
175,35
|
178,90
|
177,30
|
| 24/10/2025 |
1.928.159 |
0,11%
|
178,80
|
177,35
|
179,525
|
179,30
|
| 23/10/2025 |
2.082.650 |
1,88%
|
175,20
|
175,20
|
179,15
|
179,10
|
| 22/10/2025 |
1.559.921 |
1,41%
|
174,85
|
174,50
|
176,45
|
175,80
|
| 21/10/2025 |
1.129.283 |
0,03%
|
172,35
|
172,35
|
174,35
|
173,35
|
| 20/10/2025 |
1.697.179 |
-1,03%
|
174,60
|
172,95
|
175,95
|
173,30
|
| 17/10/2025 |
1.770.971 |
0,29%
|
175,05
|
172,50
|
175,80
|
175,10
|
| 16/10/2025 |
2.954.626 |
2,23%
|
172,40
|
172,10
|
175,15
|
174,60
|
| 15/10/2025 |
1.731.577 |
-0,87%
|
173,00
|
170,25
|
173,80
|
170,80
|
| 14/10/2025 |
2.152.040 |
1,80%
|
169,80
|
169,80
|
173,10
|
172,30
|
| 13/10/2025 |
1.182.075 |
0,15%
|
169,45
|
168,15
|
169,60
|
169,25
|
| 10/10/2025 |
1.044.140 |
-0,82%
|
170,20
|
168,95
|
170,55
|
169,00
|
| 09/10/2025 |
1.112.231 |
0,29%
|
170,55
|
169,15
|
170,85
|
170,40
|
| 08/10/2025 |
2.612.636 |
-0,29%
|
170,00
|
168,75
|
170,95
|
169,90
|
| 07/10/2025 |
1.563.128 |
-0,32%
|
171,00
|
170,30
|
173,20
|
170,40
|
| 06/10/2025 |
1.134.016 |
0,56%
|
169,95
|
168,20
|
171,15
|
170,95
|
| 03/10/2025 |
1.657.930 |
0,92%
|
169,35
|
168,75
|
170,20
|
170,00
|
| 02/10/2025 |
1.782.357 |
-0,94%
|
170,35
|
167,35
|
170,60
|
168,45
|
| 01/10/2025 |
3.720.345 |
2,01%
|
166,95
|
166,90
|
170,15
|
170,05
|
| 30/09/2025 |
2.125.513 |
0,45%
|
165,60
|
164,525
|
166,80
|
166,70
|
| 29/09/2025 |
1.174.834 |
-0,72%
|
167,10
|
165,50
|
167,20
|
165,95
|
| 26/09/2025 |
1.689.298 |
0,88%
|
166,05
|
165,65
|
168,10
|
167,15
|
| 25/09/2025 |
1.878.656 |
-1,08%
|
166,45
|
164,70
|
167,30
|
165,70
|
| 24/09/2025 |
1.976.009 |
-0,27%
|
168,425
|
166,80
|
169,40
|
167,50
|
| 23/09/2025 |
2.643.487 |
-0,12%
|
168,80
|
166,85
|
169,00
|
167,95
|
| 22/09/2025 |
2.460.204 |
0,90%
|
168,45
|
167,65
|
169,30
|
168,15
|
| 19/09/2025 |
1.861.390 |
-0,21%
|
167,65
|
166,40
|
168,275
|
166,65
|
| 18/09/2025 |
3.025.833 |
-1,53%
|
167,55
|
164,95
|
167,55
|
167,00
|
| 17/09/2025 |
4.642.016 |
3,89%
|
168,85
|
166,25
|
170,20
|
169,60
|
| 16/09/2025 |
3.201.341 |
-1,92%
|
167,30
|
162,20
|
168,35
|
163,25
|
| 15/09/2025 |
5.680.010 |
3,58%
|
163,00
|
161,75
|
167,30
|
166,45
|
| 12/09/2025 |
3.919.782 |
2,55%
|
158,10
|
158,00
|
162,20
|
160,70
|
| 11/09/2025 |
3.048.790 |
0,38%
|
156,25
|
155,65
|
157,50
|
156,70
|
| 10/09/2025 |
3.400.038 |
0,84%
|
154,60
|
154,575
|
157,30
|
156,10
|
| 09/09/2025 |
2.694.565 |
0,23%
|
154,55
|
153,65
|
155,00
|
154,80
|
| 08/09/2025 |
2.188.561 |
-0,16%
|
155,10
|
154,00
|
155,50
|
154,45
|
| 05/09/2025 |
2.419.460 |
-0,07%
|
154,70
|
153,875
|
155,60
|
154,70
|
| 04/09/2025 |
2.255.420 |
-0,19%
|
154,725
|
154,25
|
156,35
|
154,80
|
| 03/09/2025 |
3.224.972 |
-0,35%
|
155,75
|
154,275
|
156,25
|
155,10
|
| 02/09/2025 |
5.752.286 |
-2,84%
|
159,50
|
155,50
|
159,85
|
155,65
|
| 01/09/2025 |
2.075.251 |
-0,93%
|
161,05
|
160,10
|
162,50
|
160,20
|
| 29/08/2025 |
2.476.120 |
0,00%
|
160,95
|
159,75
|
161,90
|
161,70
|
| 28/08/2025 |
2.488.775 |
-1,27%
|
164,10
|
160,70
|
164,15
|
161,70
|
| 27/08/2025 |
3.911.560 |
-0,23%
|
164,40
|
162,20
|
165,55
|
163,775
|
| 26/08/2025 |
1.153.407 |
-0,76%
|
163,65
|
162,65
|
164,30
|
164,15
|
| 22/08/2025 |
2.518.591 |
-0,17%
|
165,00
|
164,65
|
167,75
|
165,40
|
| 21/08/2025 |
1.509.970 |
0,56%
|
165,05
|
164,00
|
165,725
|
165,675
|
| 20/08/2025 |
3.769.313 |
0,98%
|
163,05
|
161,55
|
165,00
|
164,75
|
| 19/08/2025 |
3.007.706 |
0,03%
|
162,70
|
162,55
|
164,50
|
163,15
|
| 18/08/2025 |
3.349.640 |
-2,80%
|
167,25
|
162,70
|
167,65
|
163,10
|
| 15/08/2025 |
2.458.633 |
0,12%
|
168,00
|
167,45
|
169,35
|
167,80
|
| 14/08/2025 |
3.505.281 |
3,43%
|
162,85
|
162,85
|
168,00
|
167,60
|
| 13/08/2025 |
1.479.799 |
-0,60%
|
163,05
|
161,60
|
164,00
|
162,05
|
| 12/08/2025 |
2.895.056 |
-0,60%
|
163,95
|
162,45
|
164,80
|
163,025
|
| 11/08/2025 |
2.819.653 |
-0,97%
|
164,05
|
163,65
|
165,10
|
164,00
|
| 08/08/2025 |
3.137.039 |
-0,39%
|
167,10
|
165,375
|
167,80
|
165,60
|
| 07/08/2025 |
2.891.214 |
-1,60%
|
168,35
|
165,65
|
168,80
|
166,25
|
| 06/08/2025 |
2.405.262 |
2,74%
|
164,75
|
164,60
|
169,60
|
168,95
|
| 05/08/2025 |
4.488.354 |
-1,11%
|
165,50
|
163,00
|
165,675
|
164,45
|
| 04/08/2025 |
2.525.542 |
0,79%
|
165,85
|
164,75
|
166,60
|
166,30
|
| 01/08/2025 |
2.872.923 |
0,12%
|
164,10
|
162,85
|
165,95
|
165,00
|
| 31/07/2025 |
3.123.243 |
2,39%
|
161,60
|
161,35
|
164,95
|
164,80
|
| 30/07/2025 |
2.574.328 |
-1,77%
|
163,50
|
160,50
|
163,85
|
160,95
|
| 29/07/2025 |
3.031.854 |
1,74%
|
160,60
|
160,55
|
163,95
|
163,85
|
| 28/07/2025 |
5.728.301 |
-0,71%
|
162,90
|
158,50
|
162,90
|
161,05
|
| 25/07/2025 |
4.216.505 |
1,06%
|
160,70
|
159,60
|
163,85
|
162,20
|
| 24/07/2025 |
8.459.517 |
0,61%
|
155,05
|
154,60
|
163,55
|
160,50
|
| 23/07/2025 |
3.800.719 |
-2,67%
|
163,325
|
158,45
|
163,325
|
159,525
|
| 22/07/2025 |
7.568.594 |
5,13%
|
165,80
|
161,60
|
167,25
|
163,90
|
| 21/07/2025 |
4.968.574 |
1,96%
|
153,25
|
152,85
|
156,00
|
155,90
|
| 18/07/2025 |
2.145.790 |
-1,00%
|
154,725
|
152,50
|
154,95
|
152,90
|
| 17/07/2025 |
4.337.078 |
0,65%
|
154,00
|
152,75
|
154,60
|
154,45
|
| 16/07/2025 |
3.133.913 |
-0,97%
|
154,225
|
153,10
|
155,80
|
153,45
|
| 15/07/2025 |
6.094.477 |
-0,58%
|
156,00
|
154,575
|
156,45
|
154,95
|
| 14/07/2025 |
2.004.497 |
0,83%
|
154,70
|
154,60
|
156,35
|
155,85
|
| 11/07/2025 |
3.231.082 |
-0,15%
|
154,65
|
154,10
|
155,50
|
154,575
|
| 10/07/2025 |
3.477.302 |
-1,75%
|
157,90
|
154,80
|
157,90
|
154,80
|
| 09/07/2025 |
2.777.819 |
0,54%
|
156,85
|
156,475
|
158,70
|
157,55
|
| 08/07/2025 |
3.863.679 |
-0,76%
|
157,60
|
156,15
|
158,30
|
156,70
|
| 07/07/2025 |
3.338.539 |
-1,10%
|
159,75
|
157,70
|
161,025
|
157,90
|
| 04/07/2025 |
2.219.478 |
1,14%
|
158,00
|
157,60
|
159,85
|
159,65
|
| 03/07/2025 |
5.942.998 |
-0,03%
|
157,55
|
157,425
|
158,75
|
157,85
|
| 02/07/2025 |
3.222.292 |
-1,80%
|
160,90
|
157,65
|
161,80
|
157,90
|
| 01/07/2025 |
2.859.563 |
-0,06%
|
161,60
|
160,45
|
162,90
|
160,80
|
| 30/06/2025 |
4.207.850 |
-1,89%
|
160,775
|
159,50
|
162,425
|
160,90
|
| 27/06/2025 |
4.005.872 |
0,28%
|
163,70
|
162,40
|
164,80
|
164,00
|
