U.S. markets close in 3 hours 21 minutes

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
186.60+1.20 (+0.65%)
A partir del 12:39PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 2024185.06186.88183.15186.60186.601,222,764
15 abr 2024194.09196.00184.78185.40185.402,528,900
12 abr 2024191.96193.25190.35191.67191.671,801,400
11 abr 2024191.57194.28190.00192.88192.882,267,300
10 abr 2024183.50193.83182.50191.08191.083,861,900
09 abr 2024192.60194.84185.05188.10188.101,958,600
08 abr 2024194.87197.64188.11191.98191.981,663,500
05 abr 2024182.32194.85181.42193.08193.084,330,700
04 abr 2024193.44195.50182.96183.11183.113,747,800
03 abr 2024188.48193.21186.87190.26190.262,555,800
02 abr 2024184.68188.37184.12188.13188.131,875,500
01 abr 2024186.03188.81183.40185.98185.981,977,500
28 mar 2024185.03186.83183.34184.85184.852,050,800
27 mar 2024188.08190.12182.34184.89184.892,452,100
26 mar 2024189.90198.83184.48185.41185.414,228,700
25 mar 2024180.00189.05179.54187.26187.263,570,600
22 mar 2024175.00178.37174.21178.24178.241,608,100
21 mar 2024177.46177.81172.37174.13174.132,212,100
20 mar 2024172.92176.77172.65175.71175.711,969,200
19 mar 2024169.00174.01168.26172.41172.411,922,200
18 mar 2024167.69171.08166.19168.84168.842,006,800
15 mar 2024164.18168.39162.67165.52165.524,530,900
14 mar 2024167.85168.39163.27164.64164.643,012,300
13 mar 2024171.24171.31166.44167.86167.861,639,000
12 mar 2024166.57169.06164.20168.37168.372,617,000
11 mar 2024170.31170.96166.40167.91167.912,601,700
08 mar 2024179.58179.83168.46170.57170.573,196,900
07 mar 2024181.75182.05176.21179.58179.581,967,800
07 mar 20240.353 Dividendo
06 mar 2024176.77180.81175.01179.98179.632,073,600
05 mar 2024177.39185.58175.42176.77176.424,323,800
04 mar 2024172.96177.04169.62175.99175.643,818,200
01 mar 2024167.04170.31165.05169.99169.664,554,500
29 feb 2024171.18171.31163.37168.45168.124,536,900
28 feb 2024158.48170.98156.50170.83170.498,227,500
27 feb 2024135.00156.67135.00155.76155.454,888,300
26 feb 2024134.68135.20132.93133.22132.961,494,700
23 feb 2024133.49134.15131.35133.99133.732,052,200
22 feb 2024132.40134.06131.65133.39133.131,529,900
21 feb 2024132.29132.58130.14131.40131.14983,400
20 feb 2024131.00132.06129.39131.80131.542,121,200
16 feb 2024131.26132.66130.49131.16130.901,295,700
15 feb 2024129.92131.62128.83131.50131.241,348,900
14 feb 2024128.30129.43127.69128.67128.421,372,300
13 feb 2024127.91128.81126.73127.91127.661,503,700
12 feb 2024131.82132.19127.96128.51128.261,206,900
09 feb 2024130.02132.51130.00132.17131.911,245,300
08 feb 2024132.55133.97130.17130.72130.461,228,700
07 feb 2024131.96133.80130.81132.50132.242,087,600
06 feb 2024127.76131.49127.19131.01130.752,656,900
05 feb 2024127.90128.42125.85127.03126.781,878,000
02 feb 2024127.01133.07126.43129.71129.463,781,700
01 feb 2024122.00127.70122.00127.63127.381,937,400
31 ene 2024122.78124.18121.36122.00121.761,666,100
30 ene 2024121.33122.31120.70121.88121.641,285,500
29 ene 2024121.09121.74120.00121.01120.771,801,500
26 ene 2024120.07122.41120.07121.27121.031,558,800
25 ene 2024117.90120.59117.04120.55120.311,425,800
24 ene 2024119.14119.52115.34115.67115.441,514,600
23 ene 2024117.73120.56117.16118.69118.461,929,400
22 ene 2024114.46117.38114.33117.21116.981,876,700
19 ene 2024111.45114.61111.45114.45114.231,684,200
18 ene 2024111.37111.90110.25111.41111.191,614,900
17 ene 2024111.23112.00109.44111.92111.701,484,500
16 ene 2024112.37112.83111.30111.81111.591,417,000
12 ene 2024113.94114.42112.74112.91112.691,556,900
11 ene 2024115.00115.29111.48112.91112.691,609,300
10 ene 2024116.02116.43114.96115.85115.621,090,500
09 ene 2024116.44116.93115.17116.49116.261,514,000
08 ene 2024116.19117.16115.03117.03116.801,351,700
05 ene 2024115.11117.66115.11116.24116.011,729,900
04 ene 2024116.21117.11115.00115.36115.131,348,900
03 ene 2024115.50117.17115.50115.85115.621,372,400
02 ene 2024116.40117.23114.97115.25115.021,362,800
29 dic 2023116.73117.27115.93116.89116.66849,900
28 dic 2023118.71118.78116.95117.11116.88559,700
27 dic 2023117.28117.76116.88117.42117.19541,300
26 dic 2023115.59117.84115.59117.57117.34740,700
22 dic 2023115.00117.98114.02115.33115.101,188,400
21 dic 2023117.49118.43116.81118.31118.08904,600
20 dic 2023119.83120.13117.00117.01116.781,324,300
19 dic 2023119.77121.05119.25120.81120.571,012,700
18 dic 2023119.57121.54118.91119.36119.132,019,800
15 dic 2023115.67120.87115.61118.75118.525,714,900
14 dic 2023116.64117.81115.37115.60115.372,456,400
13 dic 2023114.59116.75113.53116.43116.201,731,100
12 dic 2023116.16116.40113.85114.49114.271,846,200
11 dic 2023111.55116.30110.67116.15115.922,582,900
08 dic 2023109.99111.61109.65111.21110.992,627,300
07 dic 2023113.26113.44109.45110.53110.313,497,000
06 dic 2023119.34119.67112.22112.63112.412,629,800
05 dic 2023118.71118.94115.89118.31118.081,805,900
04 dic 2023119.00119.55118.05118.92118.691,946,900
01 dic 2023120.62120.94119.65119.88119.641,454,900
30 nov 2023120.59121.86120.51121.04120.802,650,000
29 nov 2023123.55123.94119.76120.58120.342,078,800
28 nov 2023124.98126.50123.76124.45124.212,003,000
27 nov 2023123.93125.38123.37125.10124.851,073,200
24 nov 2023123.07124.30123.05123.86123.62532,500
22 nov 2023122.90123.84121.97123.25123.011,376,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...