Italia markets closed

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
22,23+0,16 (+0,72%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202022,3222,4922,0122,2322,233.794.400
22 ott 202021,5522,1421,4422,0722,073.892.600
21 ott 202021,2521,8221,2121,5321,535.477.800
20 ott 202020,9221,9720,8121,3421,345.832.000
19 ott 202020,7321,0120,7320,8020,803.288.300
16 ott 202020,9421,1220,6520,8520,852.424.100
15 ott 202020,5920,9920,5920,9220,922.190.000
14 ott 202020,8521,0620,6120,7920,792.780.200
13 ott 202021,3921,5920,7720,8220,825.772.200
12 ott 202021,4021,8221,2221,6121,615.879.700
09 ott 202021,3921,5421,2121,3721,375.488.000
08 ott 202020,7721,3620,6821,3221,324.644.100
07 ott 202020,7020,9220,4720,6520,653.957.600
06 ott 202020,2920,8120,0920,5720,575.278.900
05 ott 202020,0220,2419,7120,1920,193.382.600
02 ott 202019,2019,9819,1019,9319,935.795.600
01 ott 202019,4419,4819,1919,4019,403.313.600
30 set 202019,1419,4919,0619,3519,355.277.100
29 set 202019,1119,2618,7819,0019,002.858.400
28 set 202019,1719,3018,9919,0219,023.074.200
25 set 202018,7519,0118,6718,9918,993.570.800
24 set 202018,8219,1418,6018,9018,904.206.800
23 set 202018,9319,1318,8418,8618,865.520.600
22 set 202018,8419,1118,7918,9118,913.106.400
21 set 202018,7519,2518,6718,9018,906.933.700
18 set 202019,2419,2918,8418,9318,9310.942.000
17 set 202019,5719,5919,1319,2919,294.768.800
16 set 202019,0219,7719,0219,7419,747.213.100
15 set 202019,5819,6618,8619,0119,014.827.300
14 set 202019,5719,8619,4219,5419,544.468.800
11 set 202019,4519,5619,2619,4519,452.795.600
10 set 202019,4619,7719,4019,4519,453.673.300
09 set 202019,5819,7319,3919,5319,536.291.200
08 set 202019,8319,9419,3119,3719,373.899.600
04 set 202020,2320,3019,6019,8719,873.613.600
03 set 202020,5920,7519,9620,1520,153.829.400
02 set 202019,9820,5519,8820,4520,453.410.400
01 set 202019,8520,0519,7420,0020,003.018.800
31 ago 202019,9820,1319,8820,0720,074.348.200
28 ago 202019,8519,9819,6119,9519,952.492.900
27 ago 202019,6919,9219,6119,7619,763.315.600
26 ago 202019,8919,8919,5519,6419,643.582.100
25 ago 202020,3920,3919,9020,0120,013.347.600
24 ago 202019,8320,2619,8120,2220,224.113.800
21 ago 202019,9120,0819,7019,7919,794.430.200
20 ago 202020,1320,1919,8119,8219,825.580.900
19 ago 202020,1420,4820,1120,2520,253.552.900
19 ago 20200.15 Dividendo
18 ago 202020,6620,7720,1120,2420,096.967.800
17 ago 202020,5420,8420,4620,6520,505.439.000
14 ago 202020,6420,6520,2720,5420,394.585.400
13 ago 202020,2620,8720,2620,7420,595.698.300
12 ago 202020,8320,9520,3920,4020,258.297.500
11 ago 202021,2221,4220,6020,6120,465.286.200
10 ago 202020,5821,0420,4920,9820,824.454.700
07 ago 202020,1920,7020,1520,4120,267.286.400
06 ago 202019,0520,5119,0520,2720,1211.881.200
05 ago 202019,6819,8318,9019,0218,888.742.600
04 ago 202019,2619,9219,2619,4919,358.598.400
03 ago 202018,9419,5518,7719,3219,185.847.100
31 lug 202019,1619,3018,4019,0118,8716.893.400
30 lug 202019,2019,2218,7719,1318,997.231.600
29 lug 202019,4219,4719,1119,4319,294.183.600
28 lug 202019,0119,5719,0019,3519,213.973.100
27 lug 202019,6519,7418,8619,0718,937.229.800
24 lug 202020,2420,3519,6219,7419,593.685.900
23 lug 202019,9620,5919,8820,2120,065.931.000
22 lug 202019,2920,1119,2120,0119,867.282.600
21 lug 202019,2519,4219,0619,4019,266.556.600
20 lug 202019,8619,9819,0619,1819,044.760.100
17 lug 202019,3819,9419,3019,8619,717.708.300
16 lug 202019,3019,4719,0519,2919,154.771.400
15 lug 202019,5619,8619,2819,3019,165.236.900
14 lug 202019,2319,5819,1819,2819,1411.003.900
13 lug 202019,3019,5119,1319,2119,076.914.800
10 lug 202019,0019,3518,9519,2719,134.330.200
09 lug 202019,2219,2318,5118,9518,8114.225.000
08 lug 202019,4619,4819,2319,3319,195.555.200
07 lug 202019,4019,6319,2419,4919,355.533.600
06 lug 202019,7519,9519,3219,6019,457.024.500
02 lug 202019,4819,7719,4019,4619,327.950.000
01 lug 202018,7019,4118,6719,2719,1310.663.700
30 giu 202018,6318,8118,3918,6718,536.321.100
29 giu 202017,9118,6217,7318,6218,489.176.000
26 giu 202018,0318,1117,5317,7017,5714.146.200
25 giu 202018,2118,3417,8918,1518,029.782.200
24 giu 202017,9718,5417,8818,3318,1912.808.300
23 giu 202018,2718,3717,9318,1818,056.500.200
22 giu 202017,7018,1417,5918,0517,928.487.000
19 giu 202018,6518,6517,7817,7917,6621.473.000
18 giu 202018,2818,6418,2318,3518,219.331.100
17 giu 202018,5018,6218,1618,4618,328.001.600
16 giu 202018,9419,3418,3318,3918,258.157.400
15 giu 202017,5018,6017,3418,2718,139.072.700
12 giu 202018,3618,6017,7318,0017,8710.230.400
11 giu 202017,5917,9317,3817,7717,6414.137.600
10 giu 202018,7218,8518,2018,3918,2510.804.900
09 giu 202018,7518,8218,2518,6318,4914.122.400
08 giu 202018,4019,3318,3819,0918,9516.830.700
05 giu 202018,5818,9818,2118,2518,1114.693.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...