CNP - CenterPoint Energy, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 202023,7423,7922,4823,0223,0212 259 011
27 févr. 202024,1125,3323,6024,1624,1612 105 400
26 févr. 202024,5024,7524,0424,0824,085 898 600
25 févr. 202025,2325,4524,4524,4924,496 731 300
24 févr. 202025,0725,3024,7425,2225,226 522 800
21 févr. 202025,6225,7825,2325,2725,2713 501 900
20 févr. 202026,3326,3925,5325,7225,729 634 500
19 févr. 202026,7426,8626,2426,4326,436 321 000
19 févr. 20200.29 Dividende
18 févr. 202027,1827,3726,9627,0826,795 284 800
14 févr. 202027,3027,5327,1127,1826,893 707 600
13 févr. 202027,0127,2527,0027,1826,892 565 700
12 févr. 202027,0327,1926,9427,1226,832 535 100
11 févr. 202026,9527,1526,9127,0326,742 051 000
10 févr. 202026,7227,4026,5726,8626,573 708 700
07 févr. 202026,9126,9126,6626,7226,434 284 700
06 févr. 202026,7526,9426,5726,8626,574 190 400
05 févr. 202026,5326,9426,4226,7526,464 011 900
04 févr. 202026,3126,7426,2326,5226,245 840 800
03 févr. 202026,5326,7626,3326,3426,065 998 600
31 janv. 202026,6326,7026,2026,4826,205 125 400
30 janv. 202026,5626,7326,4326,6726,382 631 500
29 janv. 202026,3326,6626,3126,5826,303 266 400
28 janv. 202026,2826,4526,0626,3126,034 442 200
27 janv. 202026,4526,6326,1426,2125,934 298 500
24 janv. 202026,8726,8726,2626,4626,186 227 400
23 janv. 202026,1526,9726,1126,9326,645 030 500
22 janv. 202027,0727,2726,1726,1825,9011 147 400
21 janv. 202027,0727,1726,8127,0126,725 347 700
17 janv. 202027,0627,2026,9027,0526,764 882 400
16 janv. 202027,0927,1726,7827,0526,764 761 000
15 janv. 202026,7027,1126,6627,0026,713 302 800
14 janv. 202026,5826,8226,4526,6626,374 837 200
13 janv. 202026,3026,4826,2026,2826,004 303 600
10 janv. 202026,4326,4425,9026,3026,028 430 700
09 janv. 202026,6126,6126,3126,4526,175 709 400
08 janv. 202026,9226,9426,6226,6426,355 922 600
07 janv. 202026,7626,8826,3726,8726,584 252 100
06 janv. 202026,7727,0026,6826,7526,463 513 900
03 janv. 202026,7726,9426,7326,7926,503 405 400
02 janv. 202027,3327,3426,6926,9526,663 385 800
31 déc. 201926,9127,2826,8827,2726,983 443 200
30 déc. 201926,8326,9426,6226,9126,623 557 300
27 déc. 201926,9026,9926,8026,9126,623 099 700
26 déc. 201926,8327,0326,8126,9126,621 994 300
24 déc. 201926,7826,9526,7426,7626,471 963 700
23 déc. 201926,7826,9726,4626,7326,444 651 700
20 déc. 201927,1327,2526,6126,7326,4415 120 400
19 déc. 201926,7426,9926,5926,7826,498 020 500
18 déc. 201926,4726,9526,4526,8526,566 808 600
17 déc. 201926,3026,8326,2626,4126,1310 974 200
16 déc. 201925,9226,3725,9226,3526,077 094 600
13 déc. 201924,7726,0124,7725,9425,6613 385 300
12 déc. 201925,0625,3324,6724,8224,556 812 000
11 déc. 201924,9025,2124,8925,1124,844 811 600
10 déc. 201925,0625,1624,8624,9624,694 253 300
09 déc. 201925,0525,1624,8225,0424,773 763 200
06 déc. 201924,7525,1324,7025,0224,754 797 700
05 déc. 201924,6724,8524,6224,7924,523 638 100
04 déc. 201924,2824,8224,2824,7224,464 275 900
03 déc. 201924,3624,5824,2724,4024,144 086 700
02 déc. 201924,5424,7124,3624,3924,133 248 500
29 nov. 201924,6824,8524,5224,5624,302 116 100
27 nov. 201924,4124,6724,3024,6724,413 089 200
26 nov. 201924,7224,7824,3524,4924,236 035 800
25 nov. 201924,7824,9124,6324,8024,534 667 300
22 nov. 201924,5025,0224,3224,7524,486 148 400
21 nov. 201924,2924,5824,2524,5424,289 359 600
20 nov. 201925,0225,1024,3724,4524,197 025 100
20 nov. 20190.2875 Dividende
19 nov. 201925,1425,3624,8025,3424,788 463 600
18 nov. 201925,6225,6525,0925,1624,617 553 500
15 nov. 201925,6826,8925,0925,4824,9218 684 100
14 nov. 201928,1028,2826,5926,6926,1014 507 800
13 nov. 201928,0028,1927,8328,0927,473 699 200
12 nov. 201927,7227,9827,5727,9427,333 945 400
11 nov. 201928,7128,7527,5327,7027,096 151 400
08 nov. 201928,8529,0728,6228,7828,155 554 900
07 nov. 201928,7429,1128,1729,0028,365 567 100
06 nov. 201928,7629,1228,7628,7728,144 258 100
05 nov. 201928,8929,0728,6928,7428,114 277 500
04 nov. 201928,9629,2828,8028,9128,283 807 100
01 nov. 201929,0729,1628,9429,0228,382 698 600
31 oct. 201929,1529,2428,9229,0728,432 497 200
30 oct. 201929,0329,1828,8529,0828,442 671 500
29 oct. 201929,1429,2328,8829,0428,404 098 100
28 oct. 201929,3729,5129,1329,1428,503 258 500
25 oct. 201930,1830,2329,4929,5428,894 688 100
24 oct. 201929,5930,2329,5630,1629,506 277 300
23 oct. 201929,3529,6129,2229,6028,954 787 600
22 oct. 201928,9329,3328,8029,2928,655 306 300
21 oct. 201928,5928,7928,5428,7428,113 142 900
18 oct. 201928,6428,8028,4328,6428,013 528 600
17 oct. 201928,6228,8128,4328,7128,083 738 400
16 oct. 201928,1728,6528,1028,6227,996 323 200
15 oct. 201927,9028,2027,8928,1827,565 200 800
14 oct. 201928,3628,4127,8827,8927,282 876 700
11 oct. 201928,1528,4628,0828,2727,653 435 200
10 oct. 201928,1228,4328,0428,1627,545 663 100
09 oct. 201928,2128,2927,8828,1427,524 512 500
*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