Italia markets open in 3 hours 5 minutes

CenterPoint Energy, Inc. (0HVF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,17+0,53 (+1,84%)
Alla chiusura: 04:28PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202428,9729,1728,9129,1729,17203
24 apr 202428,3628,6428,3628,6428,64960
23 apr 202428,8028,8928,6428,8928,8971
22 apr 202428,7828,8828,7028,8828,88113
19 apr 202428,1128,4628,0728,3728,371.075
18 apr 202427,8627,8627,6827,7027,70905
17 apr 202427,4227,6327,3327,6327,63904
16 apr 202426,9827,3026,9127,0927,09206
15 apr 202427,6427,6427,5327,5327,53951
12 apr 202427,7227,7527,5827,6827,681.100
11 apr 202427,4327,7127,3327,7127,713.532
10 apr 202427,7427,7427,4527,4527,4563
09 apr 202428,2828,3128,2228,2728,271.263
08 apr 202428,1728,2228,0128,2228,2281
05 apr 202427,9028,0427,7727,9027,90732
04 apr 202428,0928,1728,0928,1728,175.377
03 apr 202428,3028,3028,2828,2828,2823
02 apr 202428,4528,6028,4528,6028,605
28 mar 202428,4228,4928,3328,4928,4922.010
27 mar 202427,4828,1327,4828,1328,131.208
26 mar 202427,5827,6027,2927,2927,2971
25 mar 202427,8827,8827,5927,6127,6142.423
22 mar 202428,0828,1227,9127,9427,941.252
21 mar 202428,1728,2128,0928,1228,122.472
20 mar 202428,0828,2628,0828,1728,17103
19 mar 202428,1228,2827,9928,1028,101.135
18 mar 202427,8728,0527,8327,9827,9816
15 mar 202428,0028,1127,8527,8527,851.240
14 mar 202427,8527,8527,7327,7327,7322
13 mar 202428,2728,3328,2028,2028,2018
12 mar 202428,4828,4828,2628,2628,26108
11 mar 202428,2428,5628,2428,5128,5147
08 mar 202428,2828,4028,1728,1728,17967
07 mar 202428,4928,4928,2928,3028,3041
06 mar 202428,0728,3228,0728,2528,2562
05 mar 202428,0328,4127,9827,9827,98232
04 mar 202427,3927,6527,3127,6527,6597
01 mar 202427,3627,3627,1127,3327,336
29 feb 202427,4927,6727,4927,5827,587
28 feb 202427,5927,7127,5927,5927,5943
27 feb 202427,3927,5927,3927,5727,57391
26 feb 202427,7327,7327,3027,3027,30155
23 feb 202427,9528,1127,9528,1128,11116
22 feb 202428,0228,0227,8227,8527,85428
21 feb 202427,8328,1327,8328,1328,13473
20 feb 202428,1528,1527,9127,9927,99218
19 feb 2024------
16 feb 202427,8727,9627,6127,9227,92203
15 feb 202427,6327,7527,6227,6627,6675
14 feb 202427,2727,3927,2727,3927,39402
14 feb 20240.2 Dividendo
13 feb 202427,6827,6827,0027,2527,05537
12 feb 202427,5227,7827,4827,7727,571.559
09 feb 202427,4327,5027,3327,4427,248.619
08 feb 202427,3727,4627,2827,2827,08210
07 feb 202427,7527,7627,5727,5727,373
06 feb 202427,5327,6927,3927,6927,4915
05 feb 202427,6827,6927,5527,6627,46211
02 feb 202428,0528,0627,8327,9127,71894
01 feb 202427,7227,7227,7227,7227,5227
31 gen 202428,2128,2228,0128,1427,93432
30 gen 202427,7327,8427,6627,8327,6343
29 gen 202427,5227,7727,4827,7727,573.624
26 gen 202427,6427,6527,6027,6027,4034
25 gen 202427,4527,6127,3127,6127,41200
24 gen 2024------
23 gen 202427,4327,4327,1327,4127,21463
22 gen 202427,7727,8127,5327,5327,3310
19 gen 202427,6927,6927,6027,6727,4726
18 gen 202427,9027,9027,7227,7227,5211
17 gen 202428,3228,5828,0928,0927,89125
16 gen 202428,3528,5928,3528,5628,35434
15 gen 2024------
12 gen 202428,5528,6028,4528,5128,3090
11 gen 202429,1229,1428,3528,4428,241.381
10 gen 202429,2329,3129,2129,2729,0621.940
09 gen 202429,3329,3329,2129,2429,03189
08 gen 202429,2729,2729,1629,1928,985.791
05 gen 202429,1429,1529,1429,1528,9428
04 gen 202429,1329,3229,1329,3229,1036.804
03 gen 202429,0229,0928,9228,9828,77666
02 gen 202428,6728,8228,3928,8228,6136
29 dic 202328,4328,5328,4028,4528,2434
28 dic 202328,4628,5228,3728,4928,28732
27 dic 202328,4128,4128,4028,4028,192.855
22 dic 202328,4228,6528,4228,5628,35126.771
21 dic 202328,3228,4928,2528,3128,10121
20 dic 202328,7828,8928,7028,7428,5347
19 dic 202328,9128,9328,8228,9328,72133
18 dic 202328,9828,9928,8828,9428,73206
15 dic 202329,3929,3929,3329,3329,11113
14 dic 202330,4130,4829,8329,8329,61205
13 dic 202328,9929,3028,9929,2929,0841
12 dic 202329,1329,1328,9128,9728,76140
11 dic 202328,7228,9328,6828,9228,7130
08 dic 202328,7728,7928,5028,7528,54448
07 dic 202328,6928,9528,6928,9528,74496
06 dic 202328,7328,7428,4728,6128,401.408
05 dic 202328,7828,7828,4928,4928,28627
04 dic 202328,6329,0328,5428,9628,75193
*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...