Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NRG.US
82.49+0.11(+0.13%)(czas lokalny: 15.08.2024 10:53)NRG Energy Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 82.21 | 83.34 | 81.60 | 82.49 | 1 532 635 | 0 |
14.08.2024 | 82.19 | 82.73 | 80.77 | 82.01 | 2 475 274 | 0 |
13.08.2024 | 80.61 | 82.88 | 80.00 | 81.77 | 3 057 365 | 0 |
12.08.2024 | 80.37 | 80.63 | 77.98 | 78.83 | 3 411 025 | 0 |
09.08.2024 | 77.69 | 80.46 | 76.31 | 80.29 | 3 740 939 | 0 |
08.08.2024 | 73.81 | 78.65 | 72.95 | 76.43 | 4 500 986 | 0 |
07.08.2024 | 72.57 | 73.44 | 71.91 | 72.79 | 4 196 863 | 0 |
06.08.2024 | 69.45 | 72.50 | 69.38 | 71.88 | 3 773 827 | 0 |
05.08.2024 | 66.44 | 69.94 | 65.11 | 68.20 | 3 739 431 | 0 |
02.08.2024 | 72.63 | 73.33 | 69.18 | 70.00 | 4 472 121 | 0 |
01.08.2024 | 75.00 | 76.60 | 73.09 | 73.50 | 2 337 188 | 0 |
31.07.2024 | 77.11 | 78.47 | 74.63 | 75.17 | 4 497 979 | 0 |
30.07.2024 | 74.74 | 75.25 | 72.96 | 73.33 | 1 600 835 | 0 |
29.07.2024 | 74.34 | 74.96 | 73.69 | 74.33 | 1 391 275 | 0 |
26.07.2024 | 74.45 | 75.13 | 73.09 | 73.71 | 1 999 094 | 0 |
25.07.2024 | 74.48 | 75.00 | 72.54 | 73.09 | 2 874 507 | 0 |
24.07.2024 | 76.12 | 76.76 | 74.04 | 74.19 | 2 446 664 | 0 |
23.07.2024 | 76.54 | 77.46 | 76.06 | 76.61 | 3 089 156 | 0 |
22.07.2024 | 75.36 | 77.12 | 75.23 | 76.85 | 1 690 553 | 0 |
19.07.2024 | 74.01 | 75.37 | 73.61 | 74.91 | 3 454 518 | 0 |
18.07.2024 | 73.33 | 74.40 | 71.83 | 73.63 | 2 776 505 | 0 |
17.07.2024 | 75.28 | 75.34 | 72.33 | 72.54 | 4 824 634 | 0 |
16.07.2024 | 75.85 | 77.39 | 75.60 | 76.43 | 2 483 236 | 0 |
15.07.2024 | 79.64 | 79.54 | 74.65 | 75.39 | 3 501 230 | 0 |
12.07.2024 | 79.61 | 80.50 | 78.62 | 79.93 | 1 868 209 | 0 |
11.07.2024 | 79.16 | 79.87 | 78.75 | 79.63 | 1 652 850 | 0 |
10.07.2024 | 79.75 | 79.98 | 77.77 | 79.16 | 1 725 960 | 0 |
09.07.2024 | 78.63 | 80.88 | 78.22 | 79.26 | 2 482 833 | 0 |
08.07.2024 | 77.66 | 78.78 | 77.18 | 78.57 | 1 765 660 | 0 |
05.07.2024 | 79.87 | 79.99 | 76.90 | 77.16 | 1 480 667 | 0 |
03.07.2024 | 77.91 | 79.65 | 77.44 | 79.42 | 1 289 838 | 0 |
02.07.2024 | 77.48 | 78.68 | 77.32 | 77.89 | 1 858 024 | 0 |
01.07.2024 | 78.83 | 79.27 | 77.27 | 77.85 | 1 876 637 | 0 |
28.06.2024 | 78.62 | 79.37 | 77.62 | 77.86 | 6 179 966 | 0 |
27.06.2024 | 79.48 | 80.04 | 78.33 | 78.66 | 2 718 504 | 0 |
26.06.2024 | 81.98 | 82.31 | 79.35 | 79.52 | 3 535 331 | 0 |
25.06.2024 | 81.93 | 83.74 | 81.20 | 82.27 | 2 952 318 | 0 |
24.06.2024 | 79.77 | 82.66 | 79.44 | 81.56 | 3 598 378 | 0 |
21.06.2024 | 80.05 | 80.61 | 78.88 | 80.02 | 8 998 551 | 0 |
20.06.2024 | 80.13 | 81.70 | 79.37 | 80.72 | 2 801 731 | 0 |
18.06.2024 | 78.13 | 79.92 | 79.92 | 79.92 | 3 623 423 | 0 |
17.06.2024 | 78.20 | 78.87 | 77.07 | 78.55 | 3 146 387 | 0 |
14.06.2024 | 78.83 | 78.97 | 78.02 | 78.64 | 2 391 658 | 0 |
13.06.2024 | 81.00 | 81.03 | 77.77 | 79.38 | 2 802 383 | 0 |
12.06.2024 | 81.70 | 82.41 | 78.93 | 80.30 | 2 909 972 | 0 |
11.06.2024 | 79.17 | 81.07 | 78.81 | 81.05 | 2 731 110 | 0 |
10.06.2024 | 77.70 | 80.21 | 77.50 | 79.97 | 3 877 504 | 0 |
07.06.2024 | 77.51 | 79.25 | 77.33 | 77.89 | 2 966 020 | 0 |
06.06.2024 | 81.37 | 82.66 | 77.16 | 77.83 | 4 742 229 | 0 |
05.06.2024 | 78.28 | 81.99 | 78.28 | 81.55 | 4 141 404 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus