Italia markets closed

CenterPoint Energy, Inc. (0HVF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,00+0,06 (+0,20%)
Alla chiusura: 05:02PM BST
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202430,0330,0629,7430,0030,00717
11 lug 202429,7730,0629,6530,0630,062.263
10 lug 202429,6529,7429,2129,3529,35200
09 lug 202430,2730,3129,9830,0630,0674
08 lug 202430,4730,4830,1930,3330,33648
05 lug 202430,2930,4530,2930,4530,45671
04 lug 2024------
03 lug 202430,3930,7030,3030,3030,302.234
02 lug 202430,5630,6530,5030,5230,521.449
01 lug 202431,1331,1830,6030,6530,652.378
28 giu 202430,9330,9330,7130,8030,801.335
27 giu 202430,5930,6730,5930,6730,674
26 giu 202430,1730,3230,1730,2530,25106
25 giu 202431,3031,3030,2930,4130,41629
24 giu 202431,1131,3531,1131,2631,2612
21 giu 202431,4631,5131,1831,2631,261.709
20 giu 202430,9731,2330,9231,0531,05177
19 giu 2024------
18 giu 202430,7330,8030,5830,8030,801.837
17 giu 202430,9330,9330,9230,9230,92904
14 giu 202430,5730,7930,5730,7930,7930
13 giu 202431,0031,0730,6830,7830,781.475
12 giu 202430,7531,0930,6831,0031,00301
11 giu 202430,2030,8030,2030,7630,76577
10 giu 202430,3730,4630,0930,4630,463.620
07 giu 202429,9130,3429,9130,2930,29781
06 giu 202430,4430,4430,2330,2730,27196
05 giu 202430,7230,7330,5030,5030,50374
04 giu 202430,7530,8230,6130,8130,81131.799
03 giu 202430,4730,7730,4730,7730,771.216
31 mag 202430,0030,2729,9630,1730,17301
30 mag 202429,6229,6229,5029,5329,53430
29 mag 202429,3229,3929,2329,2729,276.751
28 mag 202429,5929,7729,5129,7029,70114
24 mag 202429,4629,4929,3129,4329,432.285
23 mag 202429,8929,8929,5429,5429,5437
22 mag 202430,2430,3830,2330,2430,2413
21 mag 202430,0030,3130,0030,3130,312.149
20 mag 202430,0730,1029,9529,9929,9919
17 mag 202429,9629,9929,9029,9429,9418
16 mag 202429,8230,1229,8130,1230,12381
15 mag 202429,8029,9229,7429,8829,8816
15 mag 20240.2 Dividendo
14 mag 202429,8029,8129,5629,5729,3712
13 mag 202430,0030,0029,7129,7229,5226
10 mag 202429,8329,8529,6429,6929,4917
09 mag 202429,5129,6429,5129,6429,445
08 mag 202429,5429,6729,5429,5729,37275
07 mag 202429,5029,6129,4329,4829,2823
03 mag 202429,5929,5929,2729,2729,07231
02 mag 202429,4629,5329,4329,5229,325
01 mag 202429,0529,3028,8029,3029,108
30 apr 202428,8928,8928,5528,7528,56111
29 apr 202428,9729,2228,9729,1728,9760
26 apr 202429,2929,2929,2229,2229,0243
25 apr 202428,9729,1728,9129,1728,97203
24 apr 202428,3628,6428,3628,6428,45960
23 apr 202428,8028,8928,6428,8928,6971
22 apr 202428,7828,8828,7028,8828,68113
19 apr 202428,1128,4628,0728,3728,181.075
18 apr 202427,8627,8627,6827,7027,51905
17 apr 202427,4227,6327,3327,6327,44904
16 apr 202426,9827,3026,9127,0926,91206
15 apr 202427,6427,6427,5327,5327,35951
12 apr 202427,7227,7527,5827,6827,491.100
11 apr 202427,4327,7127,3327,7127,523.532
10 apr 202427,7427,7427,4527,4527,2663
09 apr 202428,2828,3128,2228,2728,081.263
08 apr 202428,1728,2228,0128,2228,0381
05 apr 202427,9028,0427,7727,9027,71732
04 apr 202428,0928,1728,0928,1727,985.377
03 apr 202428,3028,3028,2828,2828,0923
02 apr 202428,4528,6028,4528,6028,415
28 mar 202428,4228,4928,3328,4928,3022.010
27 mar 202427,4828,1327,4828,1327,931.208
26 mar 202427,5827,6027,2927,2927,1171
25 mar 202427,8827,8827,5927,6127,4242.423
22 mar 202428,0828,1227,9127,9427,751.252
21 mar 202428,1728,2128,0928,1227,932.472
20 mar 202428,0828,2628,0828,1727,98103
19 mar 202428,1228,2827,9928,1027,911.135
18 mar 202427,8728,0527,8327,9827,7916
15 mar 202428,0028,1127,8527,8527,671.240
14 mar 202427,8527,8527,7327,7327,5422
13 mar 202428,2728,3328,2028,2028,0118
12 mar 202428,4828,4828,2628,2628,07108
11 mar 202428,2428,5628,2428,5128,3247
08 mar 202428,2828,4028,1728,1727,98967
07 mar 202428,4928,4928,2928,3028,1141
06 mar 202428,0728,3228,0728,2528,0662
05 mar 202428,0328,4127,9827,9827,79232
04 mar 202427,3927,6527,3127,6527,4697
01 mar 202427,3627,3627,1127,3327,156
29 feb 202427,4927,6727,4927,5827,397
28 feb 202427,5927,7127,5927,5927,4043
27 feb 202427,3927,5927,3927,5727,38391
26 feb 202427,7327,7327,3027,3027,11155
23 feb 202427,9528,1127,9528,1127,92116
22 feb 202428,0228,0227,8227,8527,67428
21 feb 202427,8328,1327,8328,1327,94473
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...