(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-19 | 00:00:00 | 147,55 | 150,10 | 147,55 | 149,20 | 22.395.901 | | 2018-10-22 | 00:00:00 | 149,65 | 149,85 | 146,80 | 147,05 | 12.414.890 | | 2018-10-23 | 00:00:00 | 146,25 | 149,20 | 146,25 | 148,05 | 37.297.114 | | 2018-10-24 | 00:00:00 | 149,00 | 150,70 | 148,15 | 149,05 | 27.465.168 | | 2018-10-25 | 00:00:00 | 148,50 | 150,15 | 147,60 | 149,25 | 25.955.674 | | 2018-10-26 | 00:00:00 | 147,75 | 148,60 | 145,55 | 147,65 | 33.091.506 | | 2018-10-29 | 00:00:00 | 147,60 | 148,05 | 145,65 | 147,75 | 41.787.504 | | 2018-10-30 | 00:00:00 | 148,25 | 149,90 | 147,85 | 149,60 | 19.933.567 | | 2018-10-31 | 00:00:00 | 150,55 | 150,55 | 147,20 | 147,20 | 28.926.996 | | 2018-11-01 | 00:00:00 | 146,65 | 148,25 | 146,65 | 148,25 | 5.727.189 | | 2018-11-02 | 00:00:00 | 146,30 | 146,30 | 143,70 | 145,10 | 17.122.762 | | 2018-11-05 | 00:00:00 | 144,35 | 148,95 | 144,00 | 147,85 | 21.006.470 | | 2018-11-06 | 00:00:00 | 148,00 | 150,15 | 147,75 | 149,30 | 24.258.774 | | 2018-11-07 | 00:00:00 | 149,75 | 153,45 | 149,70 | 153,10 | 32.479.806 | | 2018-11-08 | 00:00:00 | 153,60 | 154,60 | 152,50 | 154,05 | 26.456.251 | | 2018-11-09 | 00:00:00 | 152,80 | 154,60 | 152,40 | 154,30 | 26.109.068 | | 2018-11-12 | 00:00:00 | 154,65 | 156,10 | 153,65 | 155,60 | 26.199.327 | | 2018-11-13 | 00:00:00 | 156,05 | 156,65 | 153,10 | 154,10 | 33.627.292 | | 2018-11-15 | 00:00:00 | 153,05 | 154,65 | 143,55 | 143,90 | 32.270.372 | | 2018-11-16 | 00:00:00 | 143,95 | 146,25 | 141,15 | 145,25 | 42.587.875 | | 2018-11-19 | 00:00:00 | 145,60 | 145,80 | 142,10 | 142,20 | 56.374.522 | | 2018-11-20 | 00:00:00 | 142,25 | 145,70 | 141,85 | 145,60 | 33.611.128 | | 2018-11-21 | 00:00:00 | 146,55 | 148,80 | 145,75 | 145,75 | 32.273.034 | | 2018-11-22 | 00:00:00 | 133,00 | 138,05 | 131,90 | 132,30 | 94.395.915 | | 2018-11-23 | 00:00:00 | 131,75 | 133,15 | 127,75 | 128,85 | 35.743.519 | | 2018-11-26 | 00:00:00 | 130,65 | 133,90 | 129,90 | 132,80 | 29.481.791 | | 2018-11-27 | 00:00:00 | 133,40 | 137,40 | 133,40 | 134,70 | 40.142.540 | | 2018-11-28 | 00:00:00 | 137,00 | 137,45 | 133,50 | 134,00 | 56.650.332 | | 2018-11-29 | 00:00:00 | 134,55 | 136,60 | 132,95 | 136,15 | 28.776.881 | | 2018-11-30 | 00:00:00 | 135,50 | 138,05 | 134,65 | 137,00 | 5.834.988 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
