Centrica PLC (CNA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 27/12/2024 |
3.306.791 |
1,86%
|
128,55
|
128,00
|
131,25
|
131,15
|
| 26/12/2024 |
0 |
1,34%
|
128,10
|
127,85
|
128,85
|
128,75
|
| 24/12/2024 |
0 |
1,34%
|
128,10
|
127,05
|
128,85
|
127,05
|
