Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNP.US
28.57+0.29(+1.03%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 28.41 | 28.84 | 28.26 | 28.57 | 10 618 823 | 0 |
15.07.2024 | 30.10 | 30.10 | 28.00 | 28.28 | 13 636 350 | 0 |
12.07.2024 | 29.79 | 30.62 | 29.71 | 30.30 | 7 817 117 | 0 |
11.07.2024 | 29.72 | 30.11 | 29.55 | 29.68 | 7 503 169 | 0 |
10.07.2024 | 29.74 | 29.77 | 29.07 | 29.59 | 9 594 420 | 0 |
09.07.2024 | 30.30 | 30.36 | 29.63 | 29.63 | 8 179 044 | 0 |
08.07.2024 | 30.51 | 30.53 | 30.10 | 30.32 | 5 232 862 | 0 |
05.07.2024 | 30.37 | 30.64 | 30.25 | 30.49 | 5 083 912 | 0 |
03.07.2024 | 30.45 | 30.71 | 30.29 | 30.33 | 1 489 514 | 0 |
02.07.2024 | 30.55 | 30.66 | 30.45 | 30.46 | 2 644 936 | 0 |
01.07.2024 | 31.15 | 31.18 | 30.48 | 30.55 | 2 946 514 | 0 |
28.06.2024 | 30.91 | 31.05 | 30.66 | 30.98 | 6 555 536 | 0 |
27.06.2024 | 30.58 | 30.86 | 30.52 | 30.81 | 3 244 580 | 0 |
26.06.2024 | 30.25 | 30.58 | 30.15 | 30.50 | 3 063 720 | 0 |
25.06.2024 | 31.25 | 31.27 | 30.19 | 30.39 | 6 235 789 | 0 |
24.06.2024 | 31.04 | 31.41 | 31.01 | 31.31 | 2 966 179 | 0 |
21.06.2024 | 31.41 | 31.57 | 30.93 | 31.00 | 8 376 318 | 0 |
20.06.2024 | 31.03 | 31.35 | 30.92 | 31.28 | 4 886 059 | 0 |
18.06.2024 | 30.59 | 31.00 | 31.00 | 31.00 | 4 129 475 | 0 |
17.06.2024 | 30.71 | 30.98 | 30.62 | 30.69 | 3 674 754 | 0 |
14.06.2024 | 30.65 | 30.89 | 30.53 | 30.85 | 5 105 772 | 0 |
13.06.2024 | 31.00 | 31.15 | 30.62 | 30.90 | 8 317 356 | 0 |
12.06.2024 | 31.16 | 31.20 | 30.63 | 30.99 | 9 600 060 | 0 |
11.06.2024 | 30.19 | 30.85 | 30.14 | 30.82 | 5 943 969 | 0 |
10.06.2024 | 30.17 | 30.50 | 30.05 | 30.43 | 3 574 510 | 0 |
07.06.2024 | 29.89 | 30.37 | 29.85 | 30.17 | 5 122 589 | 0 |
06.06.2024 | 30.31 | 30.55 | 30.20 | 30.25 | 2 274 937 | 0 |
05.06.2024 | 30.72 | 30.81 | 30.41 | 30.43 | 2 639 195 | 0 |
04.06.2024 | 30.68 | 30.91 | 30.55 | 30.84 | 3 842 515 | 0 |
03.06.2024 | 30.51 | 30.84 | 30.44 | 30.75 | 5 114 644 | 0 |
31.05.2024 | 29.80 | 30.58 | 29.77 | 30.51 | 6 767 155 | 0 |
30.05.2024 | 29.54 | 29.75 | 29.45 | 29.74 | 5 157 457 | 0 |
29.05.2024 | 29.35 | 29.46 | 29.23 | 29.38 | 5 212 411 | 0 |
28.05.2024 | 29.46 | 29.86 | 29.46 | 29.54 | 4 516 662 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus