(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-23 | 00:00:00 | 143,65 | 144,20 | 142,65 | 143,75 | 13.237.915 | | 2018-08-24 | 00:00:00 | 143,30 | 143,50 | 141,65 | 142,00 | 17.755.085 | | 2018-08-28 | 00:00:00 | 143,10 | 143,80 | 141,55 | 141,95 | 24.255.783 | | 2018-08-29 | 00:00:00 | 145,00 | 146,70 | 141,65 | 142,85 | 34.364.903 | | 2018-08-30 | 00:00:00 | 142,30 | 143,85 | 141,60 | 143,65 | 20.477.429 | | 2018-08-31 | 00:00:00 | 143,95 | 146,65 | 143,30 | 143,30 | 36.229.406 | | 2018-09-03 | 00:00:00 | 143,30 | 147,35 | 143,30 | 145,60 | 26.270.720 | | 2018-09-04 | 00:00:00 | 146,10 | 146,44 | 143,10 | 143,20 | 19.320.314 | | 2018-09-05 | 00:00:00 | 142,75 | 144,55 | 142,35 | 143,40 | 24.444.290 | | 2018-09-06 | 00:00:00 | 148,75 | 153,05 | 147,50 | 150,55 | 57.109.322 | | 2018-09-07 | 00:00:00 | 150,60 | 151,25 | 147,00 | 148,10 | 41.828.927 | | 2018-09-10 | 00:00:00 | 148,10 | 150,85 | 147,40 | 150,40 | 21.929.257 | | 2018-09-11 | 00:00:00 | 150,35 | 150,60 | 148,45 | 149,75 | 21.035.850 | | 2018-09-12 | 00:00:00 | 147,55 | 147,55 | 143,75 | 144,35 | 46.224.790 | | 2018-09-13 | 00:00:00 | 144,35 | 146,00 | 143,65 | 144,40 | 22.806.272 | | 2018-09-14 | 00:00:00 | 144,25 | 145,00 | 142,25 | 143,30 | 25.383.276 | | 2018-09-17 | 00:00:00 | 143,80 | 146,10 | 143,15 | 145,45 | 24.585.721 | | 2018-09-18 | 00:00:00 | 149,45 | 149,75 | 148,20 | 148,90 | 12.051.674 | | 2018-09-19 | 00:00:00 | 149,65 | 149,80 | 147,70 | 147,95 | 17.827.204 | | 2018-09-20 | 00:00:00 | 147,60 | 149,45 | 146,90 | 149,40 | 17.790.949 | | 2018-09-21 | 00:00:00 | 149,85 | 150,95 | 149,30 | 150,20 | 41.526.042 | | 2018-09-24 | 00:00:00 | 150,20 | 151,05 | 146,85 | 147,55 | 19.501.333 | | 2018-09-25 | 00:00:00 | 147,55 | 148,45 | 144,95 | 147,35 | 20.009.780 | | 2018-09-26 | 00:00:00 | 147,75 | 149,60 | 146,55 | 149,25 | 22.220.852 | | 2018-09-27 | 00:00:00 | 149,40 | 154,25 | 149,40 | 153,50 | 32.111.786 | | 2018-09-28 | 00:00:00 | 153,80 | 156,00 | 153,70 | 154,90 | 30.231.619 | | 2018-10-01 | 00:00:00 | 154,30 | 156,45 | 152,40 | 152,60 | 29.463.201 | | 2018-10-02 | 00:00:00 | 152,95 | 153,40 | 151,80 | 152,50 | 32.122.294 | | 2018-10-03 | 00:00:00 | 152,75 | 154,35 | 152,50 | 152,70 | 18.760.218 | | 2018-10-04 | 00:00:00 | 151,80 | 152,85 | 149,85 | 149,85 | 4.232.048 | | 2018-10-05 | 00:00:00 | 150,15 | 151,30 | 149,80 | 150,50 | 17.421.036 | | 2018-10-08 | 00:00:00 | 150,70 | 153,75 | 150,70 | 152,00 | 23.175.250 | | 2018-10-09 | 00:00:00 | 152,05 | 152,55 | 149,45 | 151,95 | 21.417.143 | | 2018-10-10 | 00:00:00 | 151,65 | 153,60 | 150,90 | 152,65 | 27.545.167 | | 2018-10-11 | 00:00:00 | 148,45 | 149,30 | 146,55 | 147,10 | 56.755.062 | | 2018-10-12 | 00:00:00 | 147,45 | 149,20 | 145,80 | 145,80 | 42.095.659 | | 2018-10-15 | 00:00:00 | 146,00 | 146,95 | 144,40 | 145,70 | 34.235.191 | | 2018-10-16 | 00:00:00 | 146,00 | 148,65 | 145,50 | 146,25 | 28.831.949 | | 2018-10-17 | 00:00:00 | 146,25 | 146,85 | 144,50 | 146,20 | 24.079.324 | | 2018-10-18 | 00:00:00 | 146,30 | 148,45 | 146,03 | 147,20 | 15.133.147 | | 2018-10-19 | 00:00:00 | 147,55 | 150,10 | 147,55 | 149,20 | 22.395.901 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
