Italia markets close in 1 hour

Clearway Energy, Inc. (CWEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,64+0,75 (+2,79%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202427,2127,7527,3827,6427,64123.951
13 mag 202427,1427,2326,8826,8926,891.110.700
10 mag 202426,7027,1926,6027,0627,061.347.000
09 mag 202425,4426,5525,1026,4926,491.374.900
08 mag 202424,5925,2324,4624,9024,901.046.000
07 mag 202424,9325,2524,7224,7924,79774.300
06 mag 202424,5024,8924,4724,7424,74597.300
03 mag 202424,0124,6824,0124,4324,43964.500
02 mag 202423,5923,7923,2923,7023,70666.400
01 mag 202423,2223,6522,7523,3323,331.298.300
30 apr 202423,2323,4123,0723,3823,381.021.700
29 apr 202423,2623,5723,2623,4623,46540.000
26 apr 202423,1823,4923,0023,1423,14575.400
25 apr 202423,2323,3022,6923,0823,08789.700
24 apr 202423,4823,6223,2523,3623,36736.200
23 apr 202422,9523,7522,9523,5923,59904.000
22 apr 202422,7923,1422,6123,0623,06608.800
19 apr 202422,4222,8122,4222,7922,791.610.900
18 apr 202422,3422,6022,2722,5022,50730.400
17 apr 202422,0122,4121,8122,2522,25743.400
16 apr 202422,3922,4421,7221,7721,771.002.200
15 apr 202422,7222,9522,2922,4922,491.036.400
12 apr 202423,5923,8322,7622,8222,82680.600
11 apr 202423,4523,7023,1923,5123,51743.400
10 apr 202423,5523,5523,0523,2123,21978.300
09 apr 202423,9624,3923,9624,2124,211.038.100
08 apr 202423,6224,0923,5123,9023,90976.000
05 apr 202423,2223,5923,0823,4723,47830.900
04 apr 202423,9324,0123,3523,4623,46769.200
03 apr 202423,2623,7623,1823,6923,691.276.900
02 apr 202423,5123,7223,3223,5323,531.341.500
01 apr 202423,0923,2122,8323,0723,071.000.100
28 mar 202422,4023,0822,4023,0523,051.248.300
27 mar 202421,7322,5121,7122,3922,39904.300
26 mar 202421,5821,6421,3421,5321,53846.000
25 mar 202421,4521,7021,4021,4421,44756.500
22 mar 202421,4221,4821,0621,3421,34893.000
21 mar 202421,2821,8521,2321,2521,25889.100
20 mar 202421,1421,3920,8721,2021,201.007.500
19 mar 202420,9321,3220,9321,1321,13831.500
18 mar 202421,0021,2320,7921,0121,01889.700
15 mar 202420,8621,1520,8121,0521,051.696.200
14 mar 202421,3821,4420,6320,8920,891.110.500
13 mar 202421,8022,0121,3921,4321,431.092.200
12 mar 202422,1022,2421,5821,7721,77729.100
11 mar 202422,5122,9322,1122,2922,29697.700
08 mar 202422,3522,6222,1622,5622,56640.200
07 mar 202422,2022,3021,9422,1222,12628.500
06 mar 202422,0722,1221,8622,0222,02753.800
05 mar 202421,8222,0521,6721,7921,79831.500
04 mar 202421,9022,0921,4821,9021,901.040.900
01 mar 202421,9722,1321,5822,0122,011.044.500
29 feb 202421,9122,2821,6221,8021,801.084.900
29 feb 20240.403 Dividendo
28 feb 202422,1722,2721,9622,1021,70868.600
27 feb 202421,8922,3621,7722,3521,94967.100
26 feb 202422,1822,2321,6321,6721,27880.900
23 feb 202422,5422,6322,1122,1821,781.051.100
22 feb 202423,2523,5021,7922,5922,181.476.600
21 feb 202423,6823,9023,5123,6723,24738.300
20 feb 202423,7924,1223,7423,9323,49619.900
16 feb 202424,0224,3523,8624,0123,57772.700
15 feb 202423,3424,2823,2724,2823,84807.000
14 feb 202423,0223,2022,9023,0222,60483.200
13 feb 202422,9723,2122,7222,9022,48645.400
12 feb 202423,0823,6323,0023,6223,19705.700
09 feb 202422,9423,2122,8222,9722,55987.800
08 feb 202423,3323,3922,9322,9422,52957.100
07 feb 202423,5023,6623,2123,4323,00924.000
06 feb 202423,0623,5222,9723,4823,05789.100
05 feb 202423,6123,6223,0423,1522,73996.000
02 feb 202424,2924,3023,8123,9823,54791.300
01 feb 202424,4724,8324,2124,8124,36825.600
31 gen 202424,7124,9024,2124,2423,801.018.300
30 gen 202424,8224,8524,4524,6224,17929.700
29 gen 202424,6324,9924,4724,9324,48611.900
26 gen 202425,0825,1724,5624,6324,18774.000
25 gen 202424,5725,1224,5724,9624,501.004.700
24 gen 202424,9324,9624,0824,2123,77769.200
23 gen 202425,2925,5024,4824,6224,171.187.900
22 gen 202424,7225,6324,7124,9824,521.202.600
19 gen 202424,7124,7124,2224,6124,161.030.400
18 gen 202424,7624,8024,4924,6124,16849.500
17 gen 202425,0025,1224,5224,7024,25820.200
16 gen 202425,6825,8125,2925,3724,91807.800
12 gen 202426,3026,4325,7525,8425,37815.900
11 gen 202426,5126,5325,6026,0125,541.532.100
10 gen 202426,9426,9526,6026,6926,20474.000
09 gen 202426,9627,1426,7627,0026,51558.100
08 gen 202426,8427,6026,7627,2526,751.147.000
05 gen 202426,6527,4226,5326,8526,361.217.000
04 gen 202426,7727,0526,6526,8326,341.014.700
03 gen 202427,0027,0026,5226,8426,35829.800
02 gen 202427,3527,6827,1027,1926,691.240.300
29 dic 202327,4727,6027,3327,4326,93655.000
28 dic 202327,4327,8227,4327,7127,20465.300
27 dic 202327,7327,8227,4827,6427,14377.200
26 dic 202327,4227,7727,3527,7027,19376.700
22 dic 202327,3027,6427,2627,3726,87428.300
21 dic 202326,7827,2226,7127,1626,66628.900
*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...