Italia markets close in 1 hour 39 minutes

NRG Energy, Inc. (NRA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,44-0,04 (-0,06%)
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202472,9072,9072,4472,4472,44100
17 giu 202472,7272,7672,0472,4872,48100
14 giu 202473,5673,5673,0073,0073,00-
13 giu 202473,9073,9073,7873,8873,88-
12 giu 202475,9276,0075,2475,2475,24130
11 giu 202473,8473,8473,5673,5673,56-
10 giu 202471,8671,9271,7271,7271,72-
07 giu 202470,9671,1870,9071,1271,1220
06 giu 202474,5274,5274,3074,3074,30-
05 giu 202471,2671,2671,1071,1071,10-
04 giu 202471,4071,9670,8871,9671,962
03 giu 202473,8074,8871,4271,4271,42213
31 mag 202477,8278,3274,6074,6074,60275
30 mag 202476,2676,2676,0076,0076,00-
29 mag 202476,5876,5875,3876,5476,54463
28 mag 202479,3079,3079,2279,2279,22-
27 mag 202479,0880,0078,9078,9078,9040
24 mag 202475,4478,0074,2078,0078,0097
23 mag 202474,5675,2274,5675,2275,2215
22 mag 202476,4077,3274,3274,3274,32358
21 mag 202474,5274,5474,1674,1674,16-
20 mag 202475,2876,4675,1475,1475,14196
17 mag 202475,9275,9475,5075,5075,5016
16 mag 202477,9679,5877,6078,7478,74330
15 mag 202475,4276,2875,4276,2876,2840
14 mag 202476,3476,5075,2675,2675,26-
13 mag 202479,5279,5276,0876,0876,081.050
10 mag 202476,2278,6876,1878,6878,68310
09 mag 202470,2275,9669,9075,9675,9641
08 mag 202468,2471,0667,8671,0671,0660
07 mag 202472,1474,8069,9469,9469,94872
06 mag 202472,4273,0671,0072,9672,96713
03 mag 202469,8669,8669,5669,5669,56-
02 mag 202468,4868,7068,4668,7068,70-
30 apr 202468,5268,5267,8267,8267,82-
30 apr 20240.4075 Dividendo
29 apr 202467,7267,7867,5267,5267,11-
26 apr 202467,6467,6667,5067,5067,09-
25 apr 202467,2667,2866,2866,2865,88-
24 apr 202466,5467,5466,4466,4466,04751
23 apr 202465,7865,8065,5465,5465,14-
22 apr 202465,3665,4265,2465,4265,03-
19 apr 202464,3865,0664,3865,0664,67-
18 apr 202468,8068,8068,3468,3467,93-
17 apr 202469,6869,8469,6869,8469,42-
16 apr 202468,0668,3868,0468,0467,6360
15 apr 202468,8869,7068,8869,7069,28-
12 apr 202469,3869,8869,3669,3668,9423
11 apr 202467,8668,9267,8468,0467,6370
10 apr 202467,5868,0265,7865,7865,38823
09 apr 202467,4667,5067,4267,5067,09-
08 apr 202467,6467,6466,5666,9466,54140
05 apr 202464,7064,7264,6064,7264,3310
04 apr 202466,0066,0265,9665,9865,58-
03 apr 202463,1267,2663,0267,2666,8515
02 apr 202464,8464,8663,8863,8863,49-
28 mar 202461,6061,7061,3061,7061,33-
27 mar 202460,8060,9060,4060,9060,53-
26 mar 202462,6062,6062,2062,6062,22-
25 mar 202461,8062,4061,5062,4062,02-
22 mar 202462,0062,8061,3062,8062,4291
21 mar 202461,4061,6061,0061,6061,23-
20 mar 202461,4062,7061,4062,5062,12385
19 mar 202460,2060,7058,6058,6058,2550
18 mar 202459,2060,6058,7060,6060,23354
15 mar 202458,0058,1057,7057,7057,35-
14 mar 202457,0057,6057,0057,6057,25-
13 mar 202456,8058,1056,8057,4057,0528
12 mar 202455,2055,3055,1055,3054,97-
11 mar 202455,1055,1054,4054,4054,07-
08 mar 202455,0055,1054,8054,8054,47-
07 mar 202455,9056,2055,9056,2055,86-
06 mar 202454,9055,0054,7054,7054,37-
05 mar 202452,8052,8052,5052,5052,18-
04 mar 202452,4052,4051,7051,7051,39-
01 mar 202450,9050,9050,8050,8050,49-
29 feb 202450,1050,2049,9550,1049,80-
28 feb 202449,5549,5549,1549,1548,85-
27 feb 202448,2548,3548,1548,3548,06150
26 feb 202447,2047,3547,0047,3547,06195
23 feb 202447,6047,6047,5047,5047,21-
22 feb 202447,6047,8047,6047,8047,51-
21 feb 202447,4548,5547,3548,5548,2621
20 feb 202448,0548,0547,6047,6047,31-
19 feb 202448,0548,0547,8047,8047,51100
16 feb 202448,0548,0547,8547,8547,56150
15 feb 202448,2548,2548,0048,0047,71-
14 feb 202448,1548,2548,1548,2047,91-
13 feb 202447,7047,7047,5047,5047,21-
12 feb 202448,2048,2047,3047,3047,0190
09 feb 202448,0048,0047,9047,9047,61-
08 feb 202448,8048,8548,8048,8048,5111
07 feb 202449,6049,6049,4549,4549,15-
06 feb 202449,6050,5049,5549,6549,3515
05 feb 202450,3050,5050,3050,5050,20-
02 feb 202449,5050,5049,5049,5549,2580
01 feb 202448,8549,0048,8549,0048,70-
31 gen 202449,3049,3048,9048,9048,60-
31 gen 20240.4075 Dividendo
30 gen 202450,1051,1050,1051,1050,39150
*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...