(Login BolsaPT & Canal Forex) |
|
 CENTRICA - [Ticker: CNA.L] |     | | Última Trade | 137,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,850 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 165,000 x 534.900 - 193,000 x 144.700 | EPS | 0,00 | | Abertura | 135,500 | PER | 0,00% | | Máximo | 138,050 | Pagamento Dividendo | | | Mínimo | 134,650 | Data Ex-Dividendo | | | Fecho Anterior | 136,150 | Yield | | | Volume | 5.834.988 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CNA.L de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-01 | 00:00:00 | 154,65 | 156,60 | 154,00 | 154,45 | 14.718.637 | | 2018-05-02 | 00:00:00 | 155,00 | 156,05 | 154,00 | 155,60 | 31.317.718 | | 2018-05-03 | 00:00:00 | 155,75 | 156,80 | 153,35 | 154,15 | 26.191.940 | | 2018-05-04 | 00:00:00 | 154,85 | 155,65 | 153,95 | 154,65 | 25.098.563 | | 2018-05-08 | 00:00:00 | 154,60 | 155,90 | 152,25 | 153,65 | 53.859.531 | | 2018-05-09 | 00:00:00 | 153,35 | 155,70 | 151,85 | 155,45 | 37.815.026 | | 2018-05-10 | 00:00:00 | 149,95 | 150,00 | 145,75 | 146,50 | 42.385.586 | | 2018-05-11 | 00:00:00 | 146,85 | 147,90 | 145,00 | 147,15 | 34.600.867 | | 2018-05-14 | 00:00:00 | 146,95 | 149,65 | 146,55 | 149,15 | 32.899.947 | | 2018-05-15 | 00:00:00 | 149,15 | 149,50 | 147,50 | 148,40 | 36.910.984 | | 2018-05-16 | 00:00:00 | 145,35 | 146,60 | 140,20 | 140,90 | 82.328.995 | | 2018-05-17 | 00:00:00 | 140,90 | 145,10 | 140,75 | 143,90 | 40.176.317 | | 2018-05-18 | 00:00:00 | 144,55 | 146,05 | 143,10 | 144,65 | 31.171.895 | | 2018-05-21 | 00:00:00 | 145,40 | 148,30 | 145,05 | 146,55 | 24.221.266 | | 2018-05-22 | 00:00:00 | 146,75 | 148,55 | 145,70 | 147,45 | 29.369.941 | | 2018-05-23 | 00:00:00 | 147,75 | 149,15 | 147,25 | 147,55 | 21.531.158 | | 2018-05-24 | 00:00:00 | 147,70 | 147,70 | 144,00 | 144,55 | 35.154.084 | | 2018-05-25 | 00:00:00 | 145,55 | 146,10 | 143,70 | 144,65 | 29.357.385 | | 2018-05-29 | 00:00:00 | 144,35 | 144,35 | 142,55 | 143,60 | 23.757.742 | | 2018-05-30 | 00:00:00 | 143,70 | 145,55 | 143,05 | 144,70 | 27.081.859 | | 2018-05-31 | 00:00:00 | 145,55 | 145,90 | 143,30 | 145,90 | 40.312.666 | | 2018-06-01 | 00:00:00 | 146,45 | 147,10 | 144,60 | 144,95 | 30.093.766 | | 2018-06-04 | 00:00:00 | 145,10 | 147,70 | 145,00 | 145,15 | 21.330.451 | | 2018-06-05 | 00:00:00 | 144,55 | 145,65 | 142,55 | 143,00 | 29.549.040 | | 2018-06-06 | 00:00:00 | 146,15 | 147,00 | 144,30 | 145,30 | 31.602.852 | | 2018-06-07 | 00:00:00 | 145,95 | 147,65 | 145,90 | 146,30 | 25.840.807 | | 2018-06-08 | 00:00:00 | 145,80 | 146,40 | 144,00 | 145,50 | 24.044.310 | | 2018-06-11 | 00:00:00 | 145,90 | 146,50 | 143,80 | 144,60 | 41.775.063 | | 2018-06-12 | 00:00:00 | 147,65 | 150,00 | 146,15 | 150,00 | 34.504.052 | | 2018-06-13 | 00:00:00 | 149,75 | 150,40 | 148,56 | 148,80 | 19.898.233 | | 2018-06-14 | 00:00:00 | 148,80 | 154,15 | 147,40 | 153,25 | 38.710.782 | | 2018-06-15 | 00:00:00 | 153,50 | 153,85 | 151,75 | 152,25 | 37.800.357 | | 2018-06-18 | 00:00:00 | 152,65 | 153,75 | 150,58 | 152,25 | 13.544.779 | | 2018-06-19 | 00:00:00 | 151,00 | 154,30 | 151,00 | 154,00 | 40.665.708 | | 2018-06-20 | 00:00:00 | 154,60 | 155,90 | 153,45 | 155,15 | 24.838.580 | | 2018-06-21 | 00:00:00 | 155,70 | 156,95 | 154,40 | 155,25 | 25.810.836 | | 2018-06-22 | 00:00:00 | 155,60 | 158,00 | 155,25 | 158,00 | 31.221.353 | | 2018-06-25 | 00:00:00 | 157,55 | 158,85 | 156,85 | 157,65 | 22.602.671 | | 2018-06-26 | 00:00:00 | 158,75 | 160,40 | 157,25 | 158,25 | 26.627.300 | | 2018-06-27 | 00:00:00 | 158,75 | 159,05 | 156,55 | 159,05 | 16.794.639 | | 2018-06-28 | 00:00:00 | 158,45 | 160,45 | 158,00 | 159,05 | 30.071.985 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
