Italia markets closed

CenterPoint Energy, Inc. (CNP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
24,66+0,30 (+1,24%)
Al 2:23PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202024,4224,6724,2724,6624,661.755.452
24 nov 202024,2924,5023,8924,3624,367.894.200
23 nov 202023,5624,0023,5423,9823,985.901.900
20 nov 202023,3523,6223,2823,4623,463.871.500
19 nov 202023,6123,7823,1523,4323,436.246.600
18 nov 202025,1525,1723,7423,7523,756.138.300
18 nov 20200.15 Dividendo
17 nov 202024,7225,3924,6225,1725,028.909.300
16 nov 202024,6225,1124,6025,0924,948.801.700
13 nov 202023,5924,2723,5524,2524,114.789.200
12 nov 202023,8723,8723,1123,4423,303.982.400
11 nov 202024,1224,5823,9724,0723,935.034.700
10 nov 202023,9024,1423,7624,1023,964.763.500
09 nov 202024,0024,4023,4823,7323,599.153.600
06 nov 202022,7122,9122,4522,8622,724.481.400
05 nov 202021,8523,1721,8522,6722,536.296.000
04 nov 202021,7622,2021,4921,5621,434.028.800
03 nov 202021,7922,1821,6721,7921,663.983.200
02 nov 202021,4221,5621,0621,4721,345.072.500
30 ott 202021,4921,5521,0021,1321,004.946.600
29 ott 202021,2121,6720,8921,4821,354.505.000
28 ott 202021,7822,2721,2521,3021,174.814.800
27 ott 202022,2222,4622,1022,3322,205.187.200
26 ott 202021,8522,1921,7622,1322,004.626.300
23 ott 202022,3222,4922,0122,2322,103.794.400
22 ott 202021,5522,1421,4422,0721,943.892.600
21 ott 202021,2521,8221,2121,5321,405.477.800
20 ott 202020,9221,9720,8121,3421,215.832.000
19 ott 202020,7321,0120,7320,8020,683.288.300
16 ott 202020,9421,1220,6520,8520,732.424.100
15 ott 202020,5920,9920,5920,9220,802.190.000
14 ott 202020,8521,0620,6120,7920,672.780.200
13 ott 202021,3921,5920,7720,8220,705.772.200
12 ott 202021,4021,8221,2221,6121,485.879.700
09 ott 202021,3921,5421,2121,3721,245.488.000
08 ott 202020,7721,3620,6821,3221,194.644.100
07 ott 202020,7020,9220,4720,6520,533.957.600
06 ott 202020,2920,8120,0920,5720,455.278.900
05 ott 202020,0220,2419,7120,1920,073.382.600
02 ott 202019,2019,9819,1019,9319,815.795.600
01 ott 202019,4419,4819,1919,4019,283.313.600
30 set 202019,1419,4919,0619,3519,235.277.100
29 set 202019,1119,2618,7819,0018,892.858.400
28 set 202019,1719,3018,9919,0218,913.074.200
25 set 202018,7519,0118,6718,9918,883.570.800
24 set 202018,8219,1418,6018,9018,794.206.800
23 set 202018,9319,1318,8418,8618,755.520.600
22 set 202018,8419,1118,7918,9118,803.106.400
21 set 202018,7519,2518,6718,9018,796.933.700
18 set 202019,2419,2918,8418,9318,8210.942.000
17 set 202019,5719,5919,1319,2919,184.768.800
16 set 202019,0219,7719,0219,7419,627.213.100
15 set 202019,5819,6618,8619,0118,904.827.300
14 set 202019,5719,8619,4219,5419,424.468.800
11 set 202019,4519,5619,2619,4519,332.795.600
10 set 202019,4619,7719,4019,4519,333.673.300
09 set 202019,5819,7319,3919,5319,416.291.200
08 set 202019,8319,9419,3119,3719,253.899.600
04 set 202020,2320,3019,6019,8719,753.613.600
03 set 202020,5920,7519,9620,1520,033.829.400
02 set 202019,9820,5519,8820,4520,333.410.400
01 set 202019,8520,0519,7420,0019,883.018.800
31 ago 202019,9820,1319,8820,0719,954.348.200
28 ago 202019,8519,9819,6119,9519,832.492.900
27 ago 202019,6919,9219,6119,7619,643.315.600
26 ago 202019,8919,8919,5519,6419,523.582.100
25 ago 202020,3920,3919,9020,0119,893.347.600
24 ago 202019,8320,2619,8120,2220,104.113.800
21 ago 202019,9120,0819,7019,7919,674.430.200
20 ago 202020,1320,1919,8119,8219,705.580.900
19 ago 202020,1420,4820,1120,2520,133.552.900
19 ago 20200.15 Dividendo
18 ago 202020,6620,7720,1120,2419,976.967.800
17 ago 202020,5420,8420,4620,6520,375.439.000
14 ago 202020,6420,6520,2720,5420,274.585.400
13 ago 202020,2620,8720,2620,7420,465.698.300
12 ago 202020,8320,9520,3920,4020,138.297.500
11 ago 202021,2221,4220,6020,6120,345.286.200
10 ago 202020,5821,0420,4920,9820,704.454.700
07 ago 202020,1920,7020,1520,4120,147.286.400
06 ago 202019,0520,5119,0520,2720,0011.881.200
05 ago 202019,6819,8318,9019,0218,778.742.600
04 ago 202019,2619,9219,2619,4919,238.598.400
03 ago 202018,9419,5518,7719,3219,065.847.100
31 lug 202019,1619,3018,4019,0118,7616.893.400
30 lug 202019,2019,2218,7719,1318,887.231.600
29 lug 202019,4219,4719,1119,4319,174.183.600
28 lug 202019,0119,5719,0019,3519,093.973.100
27 lug 202019,6519,7418,8619,0718,827.229.800
24 lug 202020,2420,3519,6219,7419,483.685.900
23 lug 202019,9620,5919,8820,2119,945.931.000
22 lug 202019,2920,1119,2120,0119,747.282.600
21 lug 202019,2519,4219,0619,4019,146.556.600
20 lug 202019,8619,9819,0619,1818,924.760.100
17 lug 202019,3819,9419,3019,8619,607.708.300
16 lug 202019,3019,4719,0519,2919,034.771.400
15 lug 202019,5619,8619,2819,3019,045.236.900
14 lug 202019,2319,5819,1819,2819,0211.003.900
13 lug 202019,3019,5119,1319,2118,956.914.800
10 lug 202019,0019,3518,9519,2719,014.330.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...