Mercado fechará em 2 h 7 min

Centrica plc (CNA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
133,70+2,30 (+1,75%)
No fechamento: 04:51PM BST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024131,60135,21131,60133,70133,7014.219.192
25 de abr. de 2024131,50131,81129,75131,40131,4014.132.304
24 de abr. de 2024133,15133,75130,93131,65131,6515.565.004
23 de abr. de 2024132,45133,60131,35133,30133,3032.809.611
22 de abr. de 2024132,70133,00130,25131,75131,7529.384.608
19 de abr. de 2024130,40132,05128,65131,70131,7025.557.191
18 de abr. de 2024132,40132,70130,57130,75130,75136.439.084
17 de abr. de 2024130,55131,75129,95131,35131,3548.572.393
16 de abr. de 2024129,50132,90128,95130,95130,9523.560.794
15 de abr. de 2024133,30133,85130,35130,50130,5018.312.106
12 de abr. de 2024130,75133,75130,60133,30133,3023.208.297
11 de abr. de 2024126,05131,75125,85130,30130,3051.914.889
10 de abr. de 2024127,25128,80124,70126,00126,00173.947.677
09 de abr. de 2024125,30127,00124,65126,45126,4534.325.521
08 de abr. de 2024124,15127,57123,80126,20126,2019.552.969
05 de abr. de 2024125,75127,65123,90124,05124,0522.891.301
04 de abr. de 2024126,30127,40124,85126,85126,8524.204.978
03 de abr. de 2024126,60127,35124,00125,70125,7049.957.933
02 de abr. de 2024129,45130,30126,90126,90126,9021.001.658
28 de mar. de 2024129,35129,45127,30127,65127,6538.415.458
27 de mar. de 2024127,60129,75126,25129,00129,0018.976.794
26 de mar. de 2024126,45127,40125,80126,80126,8020.022.388
25 de mar. de 2024126,80127,25125,20126,95126,9538.527.916
22 de mar. de 2024125,40127,45124,50126,95126,9532.386.514
21 de mar. de 2024128,25128,60124,60125,20125,20105.685.665
20 de mar. de 2024127,85128,30126,59126,90126,9028.279.171
19 de mar. de 2024129,00130,30126,45128,25128,2521.959.732
18 de mar. de 2024130,35132,65129,25129,65129,6560.925.194
15 de mar. de 2024129,75133,25129,55132,30132,3046.798.235
14 de mar. de 2024128,85130,65128,20129,75129,7520.848.740
13 de mar. de 2024128,45131,35126,83128,10128,1057.659.809
12 de mar. de 2024131,35131,40127,90127,90127,9029.779.254
11 de mar. de 2024132,25133,50129,35130,20130,2037.531.228
08 de mar. de 2024132,85133,15130,20132,75132,7530.202.413
07 de mar. de 2024130,45133,60129,50132,95132,9564.254.200
06 de mar. de 2024128,35132,95128,02130,45130,45121.541.736
05 de mar. de 2024125,00127,83123,70127,75127,7550.098.079
04 de mar. de 2024126,45127,95123,75125,35125,3524.576.029
01 de mar. de 2024126,90129,20126,10126,45126,4519.016.883
29 de fev. de 2024126,55128,50124,45125,85125,8565.309.130
28 de fev. de 2024126,20128,05124,20126,20126,2040.395.650
27 de fev. de 2024124,35126,10123,35125,45125,4596.453.853
26 de fev. de 2024127,75127,80124,00124,70124,7030.417.409
23 de fev. de 2024128,15129,35125,22127,65127,6534.333.776
22 de fev. de 2024129,45131,35128,60128,60128,6023.760.549
21 de fev. de 2024133,15134,00129,27129,30129,30100.863.388
20 de fev. de 2024129,90134,55128,70133,40133,4032.131.189
19 de fev. de 2024138,85138,85130,50130,80130,8023.982.802
16 de fev. de 2024136,25141,97136,00139,10139,1031.781.801
15 de fev. de 2024140,00143,75136,15136,20136,2050.704.725
14 de fev. de 2024135,70138,30133,75134,40134,4069.004.496
13 de fev. de 2024134,15137,75133,85135,55135,5525.007.533
12 de fev. de 2024133,65135,35133,00134,45134,4517.226.522
09 de fev. de 2024132,10133,85131,40133,40133,4031.129.035
08 de fev. de 2024134,75134,75132,85133,35133,3516.632.907
07 de fev. de 2024132,55135,20132,55135,20135,2024.451.693
06 de fev. de 2024134,00135,45133,00133,20133,2032.346.021
05 de fev. de 2024134,75136,00132,60133,85133,8523.454.572
02 de fev. de 2024137,50138,00133,80134,55134,5517.772.500
01 de fev. de 2024138,00139,65135,70136,80136,8022.662.060
31 de jan. de 2024137,70138,95136,85138,45138,4580.009.974
30 de jan. de 2024138,30140,65136,80137,80137,8029.061.523
29 de jan. de 2024137,15139,65136,70138,10138,1021.263.072
26 de jan. de 2024144,00144,85136,71137,65137,6537.463.711
25 de jan. de 2024143,45145,40143,20144,25144,2517.915.245
24 de jan. de 2024142,55145,15140,95144,40144,4034.684.054
23 de jan. de 2024143,95144,65140,75141,15141,1517.988.149
22 de jan. de 2024142,05144,50140,75143,10143,1020.458.431
19 de jan. de 2024139,80142,25139,01141,45141,45139.248.711
18 de jan. de 2024142,25142,43139,40139,70139,7022.271.353
17 de jan. de 2024145,75145,75141,65142,90142,9026.860.967
16 de jan. de 2024149,85150,20146,30146,40146,4032.726.699
15 de jan. de 2024151,35152,30149,71149,80149,8019.990.697
12 de jan. de 2024153,40153,75149,15150,00150,0029.367.719
11 de jan. de 2024155,05156,45152,35152,35152,3568.768.232
10 de jan. de 2024156,75157,90154,30154,40154,4016.599.005
09 de jan. de 2024155,50157,60154,80157,15157,1544.475.021
08 de jan. de 2024150,70155,70150,70155,50155,5018.979.522
05 de jan. de 2024146,80151,90146,40151,70151,7037.395.415
04 de jan. de 2024146,45147,35144,05147,35147,3515.170.708
03 de jan. de 2024141,40145,78141,21145,75145,7534.603.432
02 de jan. de 2024141,00142,30140,20141,30141,3017.840.443
29 de dez. de 2023141,65141,75140,20140,65140,656.704.305
28 de dez. de 2023141,85142,30141,00141,35141,356.815.197
27 de dez. de 2023141,50143,15140,20142,15142,158.800.586
22 de dez. de 2023142,45143,15141,65141,90141,9017.646.751
21 de dez. de 2023141,95143,45141,15142,50142,5010.339.289
20 de dez. de 2023142,55143,15139,35142,20142,2018.744.363
19 de dez. de 2023142,00143,20140,35141,35141,3517.994.690
18 de dez. de 2023139,50142,85137,45142,05142,0523.254.610
15 de dez. de 2023142,40144,25139,65141,80141,8060.631.336
14 de dez. de 2023146,80148,10142,50143,95143,9526.805.816
13 de dez. de 2023144,75146,76142,40146,30146,3027.785.035
12 de dez. de 2023143,75146,40142,85144,40144,4019.684.961
11 de dez. de 2023149,55149,90143,00143,75143,7533.205.079
08 de dez. de 2023149,75150,55148,00149,45149,4545.993.052
07 de dez. de 2023150,50151,25147,95149,40149,4018.885.854
06 de dez. de 2023149,60151,40149,45150,65150,6519.033.933
05 de dez. de 2023150,85152,40147,20149,30149,3015.434.928
04 de dez. de 2023151,55153,85149,88151,45151,4511.690.860
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...