Italia markets close in 6 hours 31 minutes

Contact Energy Limited (CEN.NZ)

NZSE - NZSE Prezzo differito. Valuta in NZD.
Aggiungi a watchlist
9,22+0,42 (+4,77%)
Alla chiusura: 04:59PM NZST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NZDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20249,039,259,039,229,222.238.138
31 mag 20249,039,259,039,229,222.238.138
30 mag 20248,908,908,678,808,80554.208
29 mag 20248,929,038,858,958,95518.087
28 mag 20248,908,978,858,908,90396.290
27 mag 20248,918,988,878,908,90208.741
24 mag 20248,829,008,769,009,00452.626
23 mag 20248,888,948,838,908,90446.219
22 mag 20248,808,948,788,928,92856.810
21 mag 20248,858,908,808,808,80565.011
20 mag 20248,768,848,768,838,83262.279
17 mag 20248,908,958,758,858,85448.142
16 mag 20248,729,008,729,009,00829.318
15 mag 20248,798,858,718,798,79345.523
14 mag 20248,778,858,768,808,80697.897
13 mag 20248,868,868,868,868,86-
10 mag 20248,768,868,768,868,86555.613
09 mag 20248,658,808,658,808,80554.688
08 mag 20248,688,708,558,708,70586.581
07 mag 20248,528,698,458,698,69696.999
06 mag 20248,648,698,518,568,56265.225
03 mag 20248,688,708,568,708,70436.098
02 mag 20248,678,708,608,688,68650.705
01 mag 20248,688,738,658,658,65423.746
30 apr 20248,638,738,628,678,67397.883
29 apr 20248,528,658,458,658,65402.329
26 apr 20248,638,648,518,518,51444.885
24 apr 20248,558,658,548,658,65380.562
23 apr 20248,558,618,458,558,55681.906
22 apr 20248,568,608,538,608,60301.223
19 apr 20248,478,588,438,588,581.931.622
18 apr 20248,578,578,418,518,51634.129
17 apr 20248,408,598,408,598,59559.286
16 apr 20248,408,478,398,428,42617.775
15 apr 20248,388,488,378,418,41298.700
12 apr 20248,498,498,498,498,49-
11 apr 20248,428,538,378,498,49338.912
10 apr 20248,388,488,388,428,42170.844
09 apr 20248,428,428,428,428,42-
08 apr 20248,558,558,338,428,42260.146
05 apr 20248,458,588,358,568,56442.709
04 apr 20248,408,458,338,408,40361.041
03 apr 20248,458,498,288,458,45715.137
02 apr 20248,558,658,328,408,40388.691
28 mar 20248,588,658,508,658,65697.199
27 mar 20248,408,588,308,538,53651.338
26 mar 20248,348,538,268,538,53348.992
25 mar 20248,358,418,238,348,34528.208
22 mar 20248,358,508,348,418,41608.692
21 mar 20248,258,388,258,388,38556.033
20 mar 20248,378,378,208,358,35613.259
19 mar 20248,178,368,118,368,36698.557
18 mar 20248,308,308,118,178,17735.376
15 mar 20248,298,358,258,358,353.114.821
14 mar 20248,248,388,178,388,381.020.344
13 mar 20248,238,258,118,238,23464.752
12 mar 20248,158,268,158,268,26476.463
11 mar 20248,188,258,148,208,20652.182
08 mar 20248,168,248,108,208,20516.809
07 mar 20248,188,258,188,208,20477.132
06 mar 20248,258,258,158,228,22491.902
05 mar 20248,188,308,158,308,30601.391
04 mar 20248,118,198,098,188,18360.295
01 mar 20248,068,148,048,118,11574.416
29 feb 20248,088,088,038,078,071.131.870
28 feb 20248,058,238,008,098,09457.772
27 feb 20248,018,057,928,028,02686.335
26 feb 20248,098,108,028,058,05313.523
26 feb 20240.14 Dividendo
23 feb 20248,218,218,138,168,02616.275
22 feb 20248,128,208,128,178,03335.898
21 feb 20248,078,158,068,127,98799.741
20 feb 20248,158,198,078,087,94788.492
19 feb 20248,128,198,088,158,01331.203
16 feb 20248,118,148,058,127,98380.610
15 feb 20248,108,128,048,107,96409.529
14 feb 20248,108,108,038,097,95393.927
13 feb 20248,108,168,068,107,96223.627
12 feb 20248,108,158,088,117,97281.499
09 feb 20248,098,148,098,148,00668.121
08 feb 20248,188,188,098,117,97448.417
07 feb 20248,098,228,078,148,00524.766
05 feb 20248,228,228,108,107,96154.345
02 feb 20248,218,228,118,188,04232.712
01 feb 20248,068,228,018,218,07674.921
31 gen 20248,108,138,028,077,931.321.268
30 gen 20248,178,208,108,168,02407.942
29 gen 20248,208,228,128,198,05133.097
26 gen 20248,158,208,128,178,03404.004
25 gen 20248,058,208,058,198,05478.842
24 gen 20248,028,178,028,168,02244.955
23 gen 20248,008,097,978,097,95546.271
22 gen 20247,968,007,968,007,86201.679
19 gen 20248,108,107,917,967,82499.710
18 gen 20248,158,158,048,047,90224.654
17 gen 20248,168,178,068,168,02350.284
16 gen 20247,988,177,988,178,03218.900
15 gen 20248,108,107,988,007,8641.544
12 gen 20248,048,057,968,057,91135.752
11 gen 20248,008,017,978,007,86149.739
*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...