Italia markets closed

NRG Energy, Inc. (0K4C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,10-0,58 (-0,83%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202470,2171,2869,2370,1070,10746.104
18 apr 202473,8273,8270,6870,6870,681.580
17 apr 202474,3374,3370,4372,4272,4240.863
16 apr 202473,4274,5572,5274,3974,393.667
15 apr 202475,6376,4973,3273,3273,3233.032
12 apr 202474,3276,0774,1374,3874,387.714
11 apr 202473,7274,3372,8073,9073,9012.363
10 apr 202471,7574,6071,7574,5774,5710.788
09 apr 202474,1974,7971,3972,2772,2717.718
08 apr 202472,7873,5472,1973,5473,541.757
05 apr 202471,3273,0070,8272,8072,801.461
04 apr 202473,1373,1371,3971,3971,3912.712
03 apr 202469,4672,8269,1772,7372,7320.333
02 apr 202469,2669,2868,0768,1568,152.421
28 mar 202466,4567,7366,4567,7267,722.292
27 mar 202466,5766,7966,0766,3166,312.198
26 mar 202468,0668,4766,2766,3866,389.520
25 mar 202468,1068,5667,5567,8267,8226.144
22 mar 202467,4367,6367,0767,3167,312.650
21 mar 202467,7067,9166,5766,9166,914.560
20 mar 202466,8567,8266,1567,0767,077.917
19 mar 202465,0866,7063,9966,6766,6725.482
18 mar 202464,5666,0764,2365,1165,1125.550
15 mar 202462,7663,7462,6463,1263,121.416
14 mar 202462,5964,1262,4063,3463,342.635
13 mar 202460,3663,6260,3662,3962,391.297
12 mar 202460,5361,6460,2561,5361,5313.174
11 mar 202460,6660,6759,5259,9659,968.732
08 mar 202460,7160,9360,0860,5160,511.375
07 mar 202461,7861,8960,3561,0361,032.552
06 mar 202460,3761,4360,0161,0361,0338.952
05 mar 202457,8160,0657,7359,9359,934.045
04 mar 202456,7857,1156,1256,9756,97674
01 mar 202455,8956,6455,5556,5756,572.854
29 feb 202455,3855,3854,3554,7254,72177
28 feb 202453,3156,0352,9253,7153,713.453
27 feb 202452,8653,7152,5653,5153,51324.492
26 feb 202451,6352,5251,5752,4752,472.014
23 feb 202451,8952,3351,7452,0052,004.611
22 feb 202451,9952,0851,7852,0352,031.402
21 feb 202452,0052,1251,6051,6051,604.027
20 feb 202451,5152,2351,4152,0152,011.348
19 feb 2024------
16 feb 202452,0252,5851,7352,4552,451.948
15 feb 202452,2152,4651,8051,9551,951.140
14 feb 202452,7652,7652,2252,4252,42460
13 feb 202451,4252,2251,3152,0652,061.865
12 feb 202452,3052,6251,3351,7451,743.760
09 feb 202452,2452,6352,0152,3952,391.324
08 feb 202452,8253,1151,9551,9551,951.526
07 feb 202453,6453,9752,7652,7652,76651
06 feb 202453,7253,8953,1553,4453,441.433
05 feb 202454,2854,5253,5253,7653,761.766
02 feb 202454,9954,9953,7954,8054,801.523
01 feb 202452,9553,7852,9553,7853,784.006
31 gen 202453,7953,9153,1753,1753,171.728
31 gen 20240.4075 Dividendo
30 gen 202454,1654,7354,0954,0953,681.177
29 gen 202454,2654,3353,5154,1853,771.353
26 gen 202453,9254,0153,5353,7753,372.557
25 gen 202452,4753,4852,4753,4853,08886
24 gen 202452,9053,0751,8752,0651,665.420
23 gen 202452,6552,7652,2952,5152,1275
22 gen 202452,7753,0552,3452,3451,95259
19 gen 202451,1351,8051,1051,7951,401.146
18 gen 202451,0951,0950,4450,8650,483.029
17 gen 202450,9052,0050,8651,3550,9682
16 gen 202450,4151,2550,3551,0850,70420.423
15 gen 2024------
12 gen 202450,5150,9350,5150,7350,35267.404
11 gen 202450,8750,8750,3150,6250,243.284
10 gen 202451,7851,9051,1951,2950,902.414
09 gen 202452,2452,2451,6151,7351,3415.111
08 gen 202451,9452,3451,6552,3051,912.363
05 gen 202451,3751,8551,3751,6951,30817
04 gen 202451,6252,0451,6251,6451,25513
03 gen 202451,3051,6251,1251,4751,082.031
02 gen 202451,5851,8951,1051,3350,942.957
29 dic 202351,6152,0451,6151,7151,32712
28 dic 202351,1751,8151,1751,8051,41818
27 dic 202350,8851,2250,7550,9450,56334
22 dic 202349,8750,0449,7750,0449,661.059
21 dic 202349,4950,0649,4949,7849,411.040
20 dic 202350,0450,1849,8050,0249,65378.295
19 dic 202349,4550,1649,4550,0649,681.987
18 dic 202348,7349,4448,5649,0948,721.566
15 dic 202348,1649,0848,1648,7448,37135
14 dic 202348,7548,9848,2448,2447,8836.076
13 dic 202348,7048,9348,5648,7348,36724
12 dic 202347,7148,7947,7148,7948,422.265
11 dic 202347,7447,9747,6747,7947,432.283
08 dic 202347,6647,7447,4947,6747,31315
07 dic 202347,6347,8647,2547,4347,07926
06 dic 202348,3948,7147,9248,1947,821.344
05 dic 202347,9948,5947,8348,5848,213.031
04 dic 202347,8848,5447,6448,1647,801.875
01 dic 202347,6248,3647,6248,1747,80223
30 nov 202346,7147,7546,7147,7547,393.614
29 nov 202346,8347,2946,8247,2946,93524
28 nov 202346,2346,9946,2346,9846,63612
*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...