Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNP.US
28.53+0.58(+2.08%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 27.86 | 28.14 | 27.62 | 27.89 | 6 001 362 | 0 |
13.03.2024 | 28.25 | 28.50 | 27.99 | 28.00 | 4 167 485 | 0 |
12.03.2024 | 28.37 | 28.55 | 28.10 | 28.13 | 3 514 857 | 0 |
11.03.2024 | 28.31 | 28.71 | 28.31 | 28.52 | 4 272 874 | 0 |
08.03.2024 | 28.36 | 28.48 | 28.09 | 28.33 | 3 468 046 | 0 |
07.03.2024 | 28.56 | 28.61 | 28.24 | 28.31 | 2 919 248 | 0 |
27.02.2024 | 27.40 | 27.66 | 27.25 | 27.65 | 3 785 863 | 0 |
26.02.2024 | 27.73 | 27.84 | 27.27 | 27.30 | 3 413 880 | 0 |
23.02.2024 | 28.02 | 28.15 | 27.84 | 27.91 | 4 127 815 | 0 |
22.02.2024 | 28.08 | 28.09 | 27.73 | 27.87 | 3 901 318 | 0 |
21.02.2024 | 27.99 | 28.28 | 27.77 | 28.28 | 5 721 675 | 0 |
20.02.2024 | 27.89 | 28.20 | 27.57 | 27.79 | 5 225 753 | 0 |
16.02.2024 | 27.79 | 27.88 | 27.88 | 27.88 | 3 518 631 | 0 |
15.02.2024 | 27.48 | 27.89 | 27.45 | 27.87 | 3 966 200 | 0 |
14.02.2024 | 27.29 | 27.40 | 27.14 | 27.35 | 3 333 675 | 0 |
13.02.2024 | 27.68 | 27.77 | 26.95 | 27.44 | 3 869 451 | 0 |
12.02.2024 | 27.57 | 27.82 | 27.43 | 27.75 | 2 892 320 | 0 |
09.02.2024 | 27.31 | 27.60 | 27.29 | 27.53 | 2 592 750 | 0 |
08.02.2024 | 27.42 | 27.50 | 27.18 | 27.43 | 2 740 350 | 0 |
07.02.2024 | 27.77 | 27.77 | 27.45 | 27.57 | 2 626 247 | 0 |
06.02.2024 | 27.46 | 27.75 | 27.40 | 27.61 | 3 281 884 | 0 |
05.02.2024 | 27.68 | 27.89 | 27.44 | 27.53 | 3 710 034 | 0 |
02.02.2024 | 28.09 | 28.21 | 27.65 | 27.95 | 2 991 703 | 0 |
01.02.2024 | 27.83 | 28.38 | 27.68 | 28.38 | 3 429 194 | 0 |
31.01.2024 | 28.20 | 28.28 | 27.70 | 27.94 | 3 944 852 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus