La bourse est fermée

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
28,85-0,49 (-1,67 %)
À la clôture : 04:00PM EDT
28,55 -0,30 (-1,04 %)
Échanges après Bourse : 06:02PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202429,3329,3528,8428,8528,853 335 600
25 avr. 202429,0729,4328,8629,3429,345 618 700
24 avr. 202428,5129,1828,3529,0729,074 112 600
23 avr. 202428,7028,9828,6528,7328,732 588 000
22 avr. 202428,5328,9528,3828,7828,782 983 000
19 avr. 202428,0828,5327,9928,5328,533 338 100
18 avr. 202427,8528,0127,6627,9527,952 506 100
17 avr. 202427,4327,7827,3327,7027,704 490 500
16 avr. 202427,3127,3726,9027,2227,229 553 100
15 avr. 202427,5927,7527,2427,4027,403 613 200
12 avr. 202427,6227,7727,3127,4627,463 683 200
11 avr. 202427,5327,7727,2227,5827,585 612 100
10 avr. 202427,7327,8427,3227,3727,374 836 300
09 avr. 202428,3128,4728,1828,2828,284 468 000
08 avr. 202428,1128,3127,9928,2228,225 155 500
05 avr. 202427,9428,1027,7328,0528,055 376 700
04 avr. 202428,3728,4027,9028,1028,103 393 800
03 avr. 202428,5028,5028,1228,1528,153 163 600
02 avr. 202428,4428,7828,4128,4428,445 008 900
01 avr. 202428,4828,5428,0928,4228,424 929 300
28 mars 202428,2928,5428,2328,4928,494 440 100
27 mars 202427,4528,3027,4228,2928,295 656 100
26 mars 202427,5927,6127,1627,2327,235 757 600
25 mars 202427,9327,9427,5227,6027,604 728 000
22 mars 202428,1928,1927,8027,8327,834 073 400
21 mars 202428,1328,2927,9827,9927,994 346 900
20 mars 202428,0828,2927,9428,1028,104 476 500
19 mars 202428,0628,2927,9728,1828,184 344 000
18 mars 202427,8428,1527,7727,9427,943 485 300
15 mars 202427,6928,1227,6527,8727,879 392 700
14 mars 202427,8628,1427,6227,8927,896 003 500
13 mars 202428,2528,5027,9928,0028,004 167 700
12 mars 202428,3728,5528,1028,1328,133 514 900
11 mars 202428,3128,7128,3128,5228,524 272 900
08 mars 202428,3628,4828,0928,3328,333 468 000
07 mars 202428,5628,6128,2428,3128,312 919 400
06 mars 202428,1028,4028,0328,3028,303 912 200
05 mars 202428,0428,5527,7227,8927,895 967 300
04 mars 202427,2727,9627,2427,9427,943 127 300
01 mars 202427,4627,5027,0627,4427,443 062 100
29 févr. 202427,6227,7527,4827,5027,503 380 100
28 févr. 202427,5927,7327,4427,4827,483 332 900
27 févr. 202427,4027,6627,2527,6527,653 803 800
26 févr. 202427,7327,8227,2727,3027,303 435 900
23 févr. 202428,0028,1527,8427,9127,914 154 900
22 févr. 202428,0828,0927,7427,8727,873 901 300
21 févr. 202427,9928,2827,7728,2828,285 721 700
20 févr. 202427,8928,2027,5727,7927,795 225 800
16 févr. 202427,7928,0027,5927,8827,883 518 600
15 févr. 202427,4827,8927,4527,8727,874 007 500
14 févr. 202427,2927,4027,1427,3527,353 375 600
14 févr. 20240.2 Dividende
13 févr. 202427,6827,7726,9527,4427,243 961 100
12 févr. 202427,5727,8227,4427,7527,552 892 300
09 févr. 202427,3127,6027,2927,5327,332 595 100
08 févr. 202427,4227,5127,1827,4327,232 740 400
07 févr. 202427,7727,7727,4527,5727,372 628 200
06 févr. 202427,4627,7527,4027,6127,413 325 300
05 févr. 202427,6827,8927,4427,5327,333 716 700
02 févr. 202428,0928,2127,6527,9527,752 998 100
01 févr. 202427,8328,3827,6828,3828,173 491 100
31 janv. 202428,2028,2827,7027,9427,743 955 700
30 janv. 202427,7728,0527,6227,9727,775 307 700
29 janv. 202427,5527,9227,4327,9127,713 611 200
26 janv. 202427,6227,7227,3827,5727,373 448 700
25 janv. 202427,4527,6327,1727,5227,325 044 200
24 janv. 202427,7127,7427,0927,1426,944 599 900
23 janv. 202427,3827,5127,1227,5027,3011 149 000
22 janv. 202427,7727,9227,4427,4727,274 750 500
19 janv. 202427,9027,9027,5127,7727,574 709 200
18 janv. 202427,9027,9527,5527,7727,574 218 800
17 janv. 202428,3128,6427,8528,0527,852 961 000
16 janv. 202428,4128,6428,3028,5328,324 336 000
12 janv. 202428,5728,6528,3228,5728,363 150 100
11 janv. 202429,1329,1428,2728,3528,145 884 600
10 janv. 202429,2229,4629,1529,2529,044 137 600
09 janv. 202429,2429,4129,1229,2329,022 602 400
08 janv. 202429,1929,4229,1229,4129,203 560 400
05 janv. 202429,0329,3328,9229,2429,033 125 500
04 janv. 202429,2529,4429,0729,0828,873 655 400
03 janv. 202429,0229,1828,8829,1328,923 598 200
02 janv. 202428,5229,0628,4029,0128,803 902 200
29 déc. 202328,4628,5828,3528,5728,362 830 700
28 déc. 202328,3528,6128,3428,5628,351 863 300
27 déc. 202328,4228,5128,2728,3828,172 196 800
26 déc. 202328,3228,6228,2728,5028,292 524 100
22 déc. 202328,4628,7128,3528,3828,172 239 300
21 déc. 202328,3728,6328,1828,3028,092 855 000
20 déc. 202328,8928,9828,2928,3028,094 627 700
19 déc. 202328,9029,0028,7628,9728,762 342 800
18 déc. 202328,9829,1228,7228,8128,603 470 200
15 déc. 202329,2029,4528,6128,8628,659 030 300
14 déc. 202330,5530,5529,6429,7029,486 284 300
13 déc. 202329,0230,2328,8630,2029,986 219 600
12 déc. 202329,1329,1528,8029,0128,803 288 900
11 déc. 202328,6229,0628,6229,0528,844 078 800
08 déc. 202328,8028,9028,5028,7728,565 594 400
07 déc. 202328,8229,1428,5928,7628,555 405 500
06 déc. 202328,7128,8328,4528,7828,574 840 800
05 déc. 202328,8328,8628,4128,5628,353 948 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...