Italia markets closed

NRG Energy Inc (NRA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,78+1,34 (+1,78%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202476,7876,7876,7876,7876,7810
09 mag 202470,2275,4470,2275,4475,44-
08 mag 202468,3068,3068,3068,3068,30-
07 mag 202472,1872,1872,1872,1872,18-
06 mag 202471,6472,6071,6472,6072,6010
03 mag 202470,2470,2470,2470,2470,24-
02 mag 202468,3468,3468,3468,3468,34-
30 apr 202468,3668,3668,3668,3668,36-
30 apr 20240.4075 Dividendo
29 apr 202467,7267,7267,7267,7267,31-
26 apr 202467,6867,6867,6867,6867,27-
25 apr 202467,3267,3267,3267,3266,91-
24 apr 202466,5466,5466,5466,5466,14-
23 apr 202465,7465,7465,7465,7465,34-
22 apr 202465,3065,3065,3065,3064,91-
19 apr 202464,8264,8264,8264,8264,43-
18 apr 202468,3668,3668,3668,3667,95-
17 apr 202469,8469,8469,8469,8469,42-
16 apr 202468,0668,0668,0668,0667,65-
15 apr 202468,8668,8668,8668,8668,45-
12 apr 202469,1869,1869,1869,1868,76-
11 apr 202467,8067,8067,8067,8067,39-
10 apr 202466,5666,5666,5666,5666,16-
09 apr 202467,4467,4467,4467,4467,03-
08 apr 202466,6067,6666,6067,6667,2530
05 apr 202464,6864,6864,6864,6864,29-
04 apr 202465,9865,9865,9865,9865,58-
03 apr 202463,0663,7663,0663,7663,3890
02 apr 202464,8264,8264,8264,8264,43-
28 mar 202461,4061,4061,4061,4061,03-
27 mar 202460,7060,7060,7060,7060,33-
26 mar 202462,5062,5062,5062,5062,12-
25 mar 202461,7061,7061,7061,7061,33-
22 mar 202461,5061,5061,5061,5061,13-
21 mar 202461,2061,2061,2061,2060,83-
20 mar 202461,3061,3061,3061,3060,93-
19 mar 202460,1060,1060,1060,1059,74-
18 mar 202458,7058,7058,7058,7058,35-
15 mar 202458,0058,0058,0058,0057,65-
14 mar 202456,8056,8056,8056,8056,46-
13 mar 202456,6056,6056,6056,6056,26-
12 mar 202455,0055,0055,0055,0054,67-
11 mar 202455,0055,0055,0055,0054,67-
08 mar 202454,9054,9054,9054,9054,57-
07 mar 202455,9055,9055,9055,9055,56-
06 mar 202454,8054,8054,8054,8054,47-
05 mar 202452,6052,6052,6052,6052,28-
04 mar 202452,3052,3052,3052,3051,99-
01 mar 202450,8050,8050,8050,8050,49-
29 feb 202450,0050,0050,0050,0049,70-
28 feb 202449,4549,4549,4549,4549,15-
27 feb 202448,7048,7048,7048,7048,41-
26 feb 202447,2047,2047,2047,2046,92-
23 feb 202447,6047,6047,6047,6047,31-
22 feb 202447,5547,5547,5547,5547,26-
21 feb 202447,4047,4047,4047,4047,11-
20 feb 202448,0048,0048,0048,0047,71-
19 feb 202448,0048,0048,0048,0047,71-
16 feb 202448,0048,0048,0048,0047,71-
15 feb 202448,2048,2048,2048,2047,91-
14 feb 202448,0548,0548,0548,0547,76-
13 feb 202447,7047,7047,7047,7047,41-
12 feb 202448,1048,1048,1048,1047,81-
09 feb 202448,1548,1548,1548,1547,86-
08 feb 202448,7548,7548,7548,7548,46-
07 feb 202449,5049,5049,5049,5049,20-
06 feb 202449,5049,5049,5049,5049,20-
05 feb 202450,2050,2050,2050,2049,90-
02 feb 202449,5049,5049,5049,5049,20-
01 feb 202448,7548,7548,7548,7548,46-
31 gen 202449,2049,2049,2049,2048,90-
31 gen 20240.4075 Dividendo
30 gen 202450,0050,0050,0050,0049,29-
29 gen 202449,5549,5549,5549,5548,85-
26 gen 202448,9548,9548,9548,9548,26-
25 gen 202447,6547,6547,6547,6546,98-
24 gen 202448,0548,0548,0548,0547,37-
23 gen 202447,9047,9047,9047,9047,22-
22 gen 202447,6047,6047,6047,6046,93-
19 gen 202446,4546,4546,4546,4545,79-
18 gen 202446,6046,6046,6046,6045,94-
17 gen 202446,4046,4046,4046,4045,74-
16 gen 202446,5046,5046,5046,5045,84-
15 gen 202445,5045,5045,5045,5044,86-
12 gen 202445,5045,5045,5045,5044,86-
11 gen 202446,1046,1046,1046,1045,45-
10 gen 202446,8546,8546,8546,8546,19-
09 gen 202447,2547,2547,2547,2546,58-
08 gen 202446,8046,8046,8046,8046,14-
05 gen 202446,8046,8046,8046,8046,14-
04 gen 202447,6547,6547,6547,6546,9810
03 gen 202447,1047,1047,1047,1046,4421
02 gen 202446,5046,5046,5046,5045,84-
29 dic 202346,5046,5046,4046,4045,74-
28 dic 202345,7545,7545,7545,7545,10-
27 dic 202345,7045,7045,7045,7045,05-
22 dic 202345,0045,0045,0045,0044,36-
21 dic 202344,9044,9044,9044,9044,27-
20 dic 202345,3045,3045,3045,3044,66-
19 dic 202344,7544,7544,7544,7544,12-
*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...