Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNP.US
29.51+0.16(+0.55%)(czas lokalny: 24.05.2024 16:00)Centerpoint Energy Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 29.43 | 29.51 | 29.51 | 29.51 | 4 719 392 | 0 |
23.05.2024 | 29.87 | 30.03 | 29.32 | 29.35 | 5 126 700 | 0 |
22.05.2024 | 30.20 | 30.40 | 30.03 | 30.06 | 4 816 380 | 0 |
21.05.2024 | 30.00 | 30.43 | 29.95 | 30.41 | 6 786 590 | 0 |
20.05.2024 | 30.17 | 30.19 | 29.93 | 29.99 | 4 207 287 | 0 |
17.05.2024 | 29.98 | 30.09 | 29.82 | 30.08 | 4 755 043 | 0 |
16.05.2024 | 29.82 | 30.15 | 29.78 | 29.94 | 3 564 523 | 0 |
15.05.2024 | 29.79 | 30.00 | 29.70 | 29.76 | 3 816 343 | 0 |
14.05.2024 | 29.82 | 29.87 | 29.54 | 29.68 | 3 089 984 | 0 |
13.05.2024 | 29.82 | 30.02 | 29.61 | 29.66 | 3 031 197 | 0 |
10.05.2024 | 29.88 | 29.88 | 29.60 | 29.70 | 10 138 062 | 0 |
09.05.2024 | 29.50 | 29.83 | 29.38 | 29.79 | 4 559 702 | 0 |
08.05.2024 | 29.55 | 29.70 | 29.43 | 29.46 | 5 271 043 | 0 |
07.05.2024 | 29.56 | 29.70 | 29.35 | 29.60 | 4 599 243 | 0 |
06.05.2024 | 29.49 | 29.54 | 29.25 | 29.32 | 3 537 633 | 0 |
03.05.2024 | 29.56 | 29.67 | 29.16 | 29.45 | 3 650 911 | 0 |
02.05.2024 | 29.43 | 29.57 | 29.23 | 29.40 | 6 125 237 | 0 |
01.05.2024 | 29.08 | 29.46 | 28.97 | 29.32 | 6 046 073 | 0 |
30.04.2024 | 28.94 | 29.27 | 28.45 | 29.14 | 7 377 785 | 0 |
29.04.2024 | 28.96 | 29.26 | 28.95 | 29.22 | 3 688 186 | 0 |
26.04.2024 | 29.33 | 29.35 | 28.84 | 28.85 | 3 335 541 | 0 |
25.04.2024 | 29.07 | 29.43 | 28.86 | 29.34 | 5 574 363 | 0 |
24.04.2024 | 28.51 | 29.18 | 28.35 | 29.07 | 4 112 570 | 0 |
23.04.2024 | 28.70 | 28.98 | 28.65 | 28.73 | 2 587 838 | 0 |
22.04.2024 | 28.53 | 28.95 | 28.38 | 28.78 | 2 829 814 | 0 |
19.04.2024 | 28.08 | 28.53 | 27.99 | 28.53 | 3 338 027 | 0 |
18.04.2024 | 27.85 | 29.25 | 27.66 | 27.95 | 2 450 691 | 0 |
17.04.2024 | 27.43 | 27.78 | 27.33 | 27.70 | 4 408 690 | 0 |
16.04.2024 | 27.31 | 27.37 | 26.90 | 27.22 | 9 553 097 | 0 |
15.04.2024 | 27.59 | 27.75 | 27.24 | 27.40 | 3 613 197 | 0 |
12.04.2024 | 27.62 | 27.77 | 27.30 | 27.46 | 3 683 220 | 0 |
11.04.2024 | 27.53 | 27.77 | 27.22 | 27.58 | 5 605 647 | 0 |
10.04.2024 | 27.73 | 27.84 | 27.32 | 27.37 | 4 836 255 | 0 |
09.04.2024 | 28.34 | 28.46 | 28.18 | 28.28 | 4 386 143 | 0 |
08.04.2024 | 28.11 | 28.31 | 27.98 | 28.22 | 5 155 462 | 0 |
05.04.2024 | 27.94 | 28.10 | 27.73 | 28.05 | 5 376 735 | 0 |
04.04.2024 | 28.37 | 28.40 | 27.90 | 28.10 | 3 332 129 | 0 |
03.04.2024 | 28.50 | 28.50 | 28.11 | 28.15 | 3 113 217 | 0 |
02.04.2024 | 28.44 | 28.78 | 28.41 | 28.44 | 4 972 582 | 0 |
01.04.2024 | 28.48 | 28.54 | 28.09 | 28.42 | 4 857 502 | 0 |
28.03.2024 | 28.29 | 28.49 | 28.49 | 28.49 | 4 440 139 | 0 |
27.03.2024 | 27.45 | 28.30 | 27.42 | 28.29 | 5 618 052 | 0 |
26.03.2024 | 27.59 | 27.61 | 27.16 | 27.23 | 5 757 642 | 0 |
25.03.2024 | 27.93 | 27.94 | 27.52 | 27.60 | 4 728 026 | 0 |
22.03.2024 | 28.19 | 28.18 | 27.80 | 27.83 | 4 073 447 | 0 |
21.03.2024 | 28.13 | 28.29 | 27.98 | 27.99 | 4 346 909 | 0 |
20.03.2024 | 28.08 | 28.29 | 27.94 | 28.10 | 4 476 259 | 0 |
19.03.2024 | 28.06 | 28.29 | 27.97 | 28.18 | 4 344 005 | 0 |
18.03.2024 | 27.84 | 28.15 | 27.77 | 27.94 | 3 485 344 | 0 |
15.03.2024 | 27.65 | 28.12 | 27.69 | 27.87 | 9 392 717 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus