CNP - CenterPoint Energy, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juil. 202019,7519,9519,3319,5719,573 762 012
02 juil. 202019,4819,7719,4019,4619,467 950 000
01 juil. 202018,7019,4118,6719,2719,2710 663 700
30 juin 202018,6318,8118,3918,6718,676 321 100
29 juin 202017,9118,6217,7318,6218,629 176 000
26 juin 202018,0318,1117,5317,7017,7014 146 200
25 juin 202018,2118,3417,8918,1518,159 782 200
24 juin 202017,9718,5417,8818,3318,3312 808 300
23 juin 202018,2718,3717,9318,1818,186 500 200
22 juin 202017,7018,1417,5918,0518,058 487 000
19 juin 202018,6518,6517,7817,7917,7921 473 000
18 juin 202018,2818,6418,2318,3518,359 331 100
17 juin 202018,5018,6218,1618,4618,468 001 600
16 juin 202018,9419,3418,3318,3918,398 157 400
15 juin 202017,5018,6017,3418,2718,279 072 700
12 juin 202018,3618,6017,7318,0018,0010 230 400
11 juin 202017,5917,9317,3817,7717,7714 137 600
10 juin 202018,7218,8518,2018,3918,3910 804 900
09 juin 202018,7518,8218,2518,6318,6314 122 400
08 juin 202018,4019,3318,3819,0919,0916 830 700
05 juin 202018,5818,9818,2118,2518,2514 693 600
04 juin 202018,3618,3817,8318,0518,058 684 900
03 juin 202018,3718,6818,3318,4618,469 318 100
02 juin 202018,0318,2717,9318,1018,1010 456 300
01 juin 202017,7818,2517,7118,0518,057 148 700
29 mai 202017,8818,0017,3617,7817,7812 805 800
28 mai 202017,8318,1217,5418,0218,028 638 900
27 mai 202018,0218,1317,4317,5017,508 866 200
26 mai 202017,5417,8317,4117,4917,499 083 700
22 mai 202016,7816,9716,7216,9216,926 535 300
21 mai 202016,9417,1516,7016,7616,766 678 300
20 mai 202017,1217,3016,8516,9216,928 979 000
20 mai 20200.15 Dividende
19 mai 202017,3517,4116,8917,0416,897 583 300
18 mai 202017,6517,9017,4017,4917,3412 625 800
15 mai 202017,1117,2316,5616,8016,6513 774 200
14 mai 202016,6617,3316,4017,2817,1314 667 600
13 mai 202017,6317,6716,6316,9016,758 421 600
12 mai 202017,9418,2617,7917,7917,6316 858 200
11 mai 202018,3918,4917,8318,1818,029 986 500
08 mai 202018,0918,6818,0918,5918,4317 847 500
07 mai 202017,5819,1217,5317,8117,6527 800 200
06 mai 202016,5016,5615,9315,9815,846 115 600
05 mai 202016,6016,8016,3316,3916,253 896 600
04 mai 202016,2716,3915,7516,3616,224 730 300
01 mai 202016,6816,7316,1716,4616,323 554 100
30 avr. 202017,5117,5416,7717,0316,886 477 500
29 avr. 202018,0318,1817,5817,6917,534 675 200
28 avr. 202017,7818,1317,2717,4117,265 048 000
27 avr. 202016,7817,4016,7117,3217,175 612 700
24 avr. 202016,5216,7816,1616,6816,535 995 600
23 avr. 202016,2516,7016,2116,4216,287 125 200
22 avr. 202015,8916,4015,3116,1916,055 985 900
21 avr. 202015,2915,8015,1815,5115,375 108 900
20 avr. 202015,9516,3515,6215,7515,616 976 800
17 avr. 202016,3316,9016,2516,5316,387 588 200
16 avr. 202015,9016,1315,4615,7915,655 809 500
15 avr. 202016,2416,4015,7315,8715,738 433 500
14 avr. 202017,2517,4516,8017,0016,855 513 700
13 avr. 202017,8817,9216,7516,8916,746 616 200
09 avr. 202017,2018,2417,2017,8117,6510 495 700
08 avr. 202015,7016,9015,4316,8216,677 016 400
07 avr. 202016,4616,6515,3915,4715,3310 940 900
06 avr. 202014,0215,4713,8515,3015,178 633 800
03 avr. 202013,9814,1713,0613,4413,3218 401 700
02 avr. 202013,8114,7013,5814,1314,0118 760 800
01 avr. 202014,4514,5813,6514,1214,009 715 400
31 mars 202016,0716,2215,3415,4515,318 535 100
30 mars 202016,4016,5515,5216,2316,097 026 600
27 mars 202015,2217,0215,0816,3016,169 872 100
26 mars 202015,1716,2315,0215,8915,759 137 700
25 mars 202013,9815,7513,0715,1315,0010 463 100
24 mars 202013,1013,8712,9013,6313,516 956 800
23 mars 202012,3712,8611,9312,1011,997 790 700
20 mars 202012,4913,7311,6812,4812,3716 152 100
19 mars 202012,3512,7411,5812,2312,126 883 800
18 mars 202013,6613,8611,6712,4712,369 909 700
17 mars 202012,7514,6612,2114,6514,5212 252 300
16 mars 202014,2114,4512,3512,4812,3712 262 400
13 mars 202015,5715,7414,0015,5515,4111 802 100
12 mars 202016,3416,4014,6314,8714,7413 141 000
11 mars 202018,1218,2516,9717,6617,5016 227 900
10 mars 202018,6318,8117,4218,7118,5514 277 200
09 mars 202020,6421,5517,1618,0317,8711 313 700
06 mars 202022,0022,1120,9321,5521,3611 016 500
05 mars 202023,4323,4722,4922,6722,479 387 500
04 mars 202023,2723,9522,9623,8223,616 441 600
03 mars 202023,6424,1822,8023,1022,9010 594 000
02 mars 202023,0823,7522,7923,7523,547 324 600
28 févr. 202023,7423,7922,4823,0222,8212 507 100
27 févr. 202024,1125,3323,6024,1623,9512 105 400
26 févr. 202024,5024,7524,0424,0823,875 898 600
25 févr. 202025,2325,4524,4524,4924,276 731 300
24 févr. 202025,0725,3024,7425,2225,006 522 800
21 févr. 202025,6225,7825,2325,2725,0513 501 900
20 févr. 202026,3326,3925,5325,7225,499 634 500
19 févr. 202026,7426,8626,2426,4326,206 321 000
19 févr. 20200.29 Dividende
18 févr. 202027,1827,3726,9627,0826,555 284 800
14 févr. 202027,3027,5327,1127,1826,653 707 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages