Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 176.54 | 177.07 | 171.44 | 175.04 | 175.04 | 3,469,300 |
| 25 jul 2024 | 176.70 | 176.84 | 165.87 | 170.43 | 170.43 | 5,542,000 |
| 24 jul 2024 | 188.29 | 188.29 | 174.70 | 175.08 | 175.08 | 4,910,100 |
| 23 jul 2024 | 189.67 | 192.16 | 188.30 | 189.87 | 189.87 | 1,856,600 |
| 22 jul 2024 | 192.24 | 196.82 | 188.61 | 190.42 | 190.42 | 1,868,800 |
| 19 jul 2024 | 188.02 | 189.94 | 186.40 | 189.30 | 189.30 | 2,827,000 |
| 18 jul 2024 | 190.37 | 192.84 | 178.07 | 187.28 | 187.28 | 5,484,900 |
| 17 jul 2024 | 202.13 | 203.06 | 185.77 | 186.67 | 186.67 | 6,748,700 |
| 16 jul 2024 | 214.14 | 215.01 | 204.06 | 204.88 | 204.88 | 4,049,600 |
| 15 jul 2024 | 217.00 | 219.65 | 211.64 | 212.88 | 212.88 | 2,164,300 |
| 12 jul 2024 | 216.26 | 221.14 | 212.31 | 217.14 | 217.14 | 1,760,700 |
| 11 jul 2024 | 219.56 | 220.54 | 215.19 | 216.84 | 216.84 | 2,438,200 |
| 10 jul 2024 | 218.18 | 219.96 | 213.74 | 219.55 | 219.55 | 2,584,300 |
| 09 jul 2024 | 217.04 | 222.37 | 215.06 | 215.96 | 215.96 | 1,773,200 |
| 08 jul 2024 | 211.83 | 216.43 | 211.25 | 215.73 | 215.73 | 1,634,400 |
| 05 jul 2024 | 210.00 | 212.76 | 208.07 | 211.29 | 211.29 | 1,601,600 |
| 03 jul 2024 | 205.31 | 212.43 | 202.01 | 210.07 | 210.07 | 1,612,700 |
| 02 jul 2024 | 203.46 | 211.80 | 203.10 | 206.15 | 206.15 | 1,905,300 |
| 01 jul 2024 | 208.19 | 213.59 | 203.14 | 205.05 | 205.05 | 4,168,400 |
| 28 jun 2024 | 205.25 | 207.30 | 199.44 | 200.27 | 200.27 | 10,579,100 |
| 27 jun 2024 | 207.59 | 207.92 | 201.26 | 204.78 | 204.78 | 4,733,600 |
| 26 jun 2024 | 220.57 | 222.20 | 207.45 | 210.31 | 210.31 | 4,237,000 |
| 25 jun 2024 | 216.50 | 222.46 | 214.18 | 222.37 | 222.37 | 2,305,100 |
| 24 jun 2024 | 218.00 | 220.85 | 215.35 | 216.10 | 216.10 | 2,474,100 |
| 21 jun 2024 | 223.00 | 224.58 | 215.74 | 218.13 | 218.13 | 5,513,400 |
| 20 jun 2024 | 223.82 | 227.77 | 219.29 | 222.31 | 222.31 | 3,075,100 |
| 18 jun 2024 | 212.79 | 221.20 | 209.12 | 220.41 | 220.41 | 2,714,700 |
| 17 jun 2024 | 213.87 | 214.72 | 208.71 | 212.02 | 212.02 | 3,321,100 |
| 14 jun 2024 | 218.80 | 218.87 | 210.96 | 214.90 | 214.90 | 2,373,800 |
| 13 jun 2024 | 220.31 | 220.36 | 214.12 | 219.93 | 219.93 | 2,238,200 |
| 12 jun 2024 | 221.27 | 221.77 | 212.15 | 218.13 | 218.13 | 3,137,900 |
| 11 jun 2024 | 211.16 | 219.56 | 210.45 | 218.31 | 218.31 | 3,701,900 |
| 10 jun 2024 | 199.53 | 214.77 | 198.13 | 214.63 | 214.63 | 5,719,600 |
| 07 jun 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 198.00 | 4,558,700 |
| 06 jun 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 202.60 | 4,842,100 |
| 05 jun 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 209.33 | 4,502,200 |
| 04 jun 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 203.14 | 4,666,700 |
| 03 jun 2024 | 215.50 | 217.20 | 204.05 | 208.26 | 208.26 | 4,922,600 |
| 31 may 2024 | 224.06 | 224.48 | 208.00 | 217.25 | 217.25 | 5,618,300 |
| 30 may 2024 | 222.33 | 225.29 | 220.00 | 224.96 | 224.96 | 2,040,800 |
| 29 may 2024 | 226.78 | 228.88 | 218.89 | 220.74 | 220.74 | 3,809,400 |
| 29 may 2024 | 0.353 Dividendo | |||||
| 28 may 2024 | 232.74 | 234.78 | 221.82 | 231.27 | 230.92 | 2,602,200 |
| 24 may 2024 | 223.31 | 236.30 | 221.64 | 230.63 | 230.28 | 2,670,600 |
| 23 may 2024 | 223.78 | 228.05 | 220.74 | 221.16 | 220.82 | 2,658,300 |
| 22 may 2024 | 222.10 | 224.40 | 217.86 | 220.11 | 219.77 | 1,573,700 |
| 21 may 2024 | 215.93 | 222.67 | 215.50 | 222.59 | 222.25 | 1,881,100 |
| 20 may 2024 | 213.95 | 215.24 | 211.15 | 215.07 | 214.74 | 2,326,200 |
| 17 may 2024 | 216.36 | 217.71 | 209.91 | 213.11 | 212.78 | 3,057,300 |
| 16 may 2024 | 223.73 | 224.80 | 216.24 | 216.34 | 216.01 | 3,539,800 |
| 15 may 2024 | 220.14 | 224.72 | 219.76 | 223.31 | 222.97 | 2,682,200 |
| 14 may 2024 | 214.57 | 217.91 | 210.77 | 217.74 | 217.41 | 1,951,000 |
| 13 may 2024 | 217.00 | 218.68 | 212.59 | 213.59 | 213.26 | 1,919,300 |
| 10 may 2024 | 220.52 | 220.52 | 211.86 | 214.93 | 214.60 | 2,744,700 |
| 09 may 2024 | 205.43 | 215.95 | 203.00 | 215.91 | 215.58 | 4,313,500 |
| 08 may 2024 | 198.54 | 208.27 | 198.11 | 208.00 | 207.68 | 3,992,100 |
| 07 may 2024 | 198.70 | 205.08 | 197.35 | 200.56 | 200.25 | 2,797,300 |
| 06 may 2024 | 197.75 | 198.91 | 194.12 | 197.70 | 197.40 | 2,708,000 |
| 03 may 2024 | 189.33 | 197.27 | 188.00 | 194.86 | 194.56 | 3,480,200 |
| 02 may 2024 | 185.00 | 187.18 | 183.60 | 186.18 | 185.90 | 3,071,000 |
| 01 may 2024 | 186.25 | 188.21 | 183.92 | 184.56 | 184.28 | 2,717,000 |
| 30 abr 2024 | 188.61 | 189.40 | 185.71 | 185.94 | 185.66 | 2,173,200 |
| 29 abr 2024 | 188.43 | 190.42 | 186.14 | 188.61 | 188.32 | 2,205,500 |
| 26 abr 2024 | 186.91 | 189.38 | 185.63 | 188.37 | 188.08 | 1,826,600 |
| 25 abr 2024 | 185.60 | 190.53 | 185.40 | 188.01 | 187.72 | 2,908,900 |
| 24 abr 2024 | 186.73 | 194.37 | 183.65 | 186.16 | 185.88 | 2,266,400 |
| 23 abr 2024 | 183.97 | 189.75 | 183.97 | 188.25 | 187.96 | 2,387,300 |
| 22 abr 2024 | 181.60 | 183.85 | 178.21 | 183.22 | 182.94 | 2,327,500 |
| 19 abr 2024 | 183.30 | 185.96 | 177.65 | 180.90 | 180.62 | 3,413,600 |
| 18 abr 2024 | 186.13 | 188.27 | 183.09 | 183.86 | 183.58 | 1,654,200 |
| 17 abr 2024 | 187.92 | 189.04 | 182.63 | 185.40 | 185.12 | 3,282,900 |
| 16 abr 2024 | 185.03 | 188.27 | 183.11 | 186.65 | 186.37 | 2,982,700 |
| 15 abr 2024 | 194.09 | 196.00 | 184.78 | 185.40 | 185.12 | 2,531,500 |
| 12 abr 2024 | 191.96 | 193.25 | 190.35 | 191.67 | 191.38 | 1,801,400 |
| 11 abr 2024 | 191.57 | 194.28 | 190.00 | 192.88 | 192.59 | 2,267,300 |
| 10 abr 2024 | 183.50 | 193.83 | 182.50 | 191.08 | 190.79 | 3,861,900 |
| 09 abr 2024 | 192.60 | 194.84 | 185.05 | 188.10 | 187.81 | 1,958,600 |
| 08 abr 2024 | 194.87 | 197.64 | 188.11 | 191.98 | 191.69 | 1,663,500 |
| 05 abr 2024 | 182.32 | 194.85 | 181.42 | 193.08 | 192.79 | 4,330,700 |
| 04 abr 2024 | 193.44 | 195.50 | 182.96 | 183.11 | 182.83 | 3,747,800 |
| 03 abr 2024 | 188.48 | 193.21 | 186.87 | 190.26 | 189.97 | 2,555,800 |
| 02 abr 2024 | 184.68 | 188.37 | 184.12 | 188.13 | 187.84 | 1,875,500 |
| 01 abr 2024 | 186.03 | 188.81 | 183.40 | 185.98 | 185.70 | 1,977,500 |
| 28 mar 2024 | 185.03 | 186.83 | 183.34 | 184.85 | 184.57 | 2,050,800 |
| 27 mar 2024 | 188.08 | 190.12 | 182.34 | 184.89 | 184.61 | 2,452,100 |
| 26 mar 2024 | 189.90 | 198.83 | 184.48 | 185.41 | 185.13 | 4,228,700 |
| 25 mar 2024 | 180.00 | 189.05 | 179.54 | 187.26 | 186.97 | 3,570,600 |
| 22 mar 2024 | 175.00 | 178.37 | 174.21 | 178.24 | 177.97 | 1,608,100 |
| 21 mar 2024 | 177.46 | 177.81 | 172.37 | 174.13 | 173.86 | 2,212,100 |
| 20 mar 2024 | 172.92 | 176.77 | 172.65 | 175.71 | 175.44 | 1,969,200 |
| 19 mar 2024 | 169.00 | 174.01 | 168.26 | 172.41 | 172.15 | 1,922,200 |
| 18 mar 2024 | 167.69 | 171.08 | 166.19 | 168.84 | 168.58 | 2,006,800 |
| 15 mar 2024 | 164.18 | 168.39 | 162.67 | 165.52 | 165.27 | 4,530,900 |
| 14 mar 2024 | 167.85 | 168.39 | 163.27 | 164.64 | 164.39 | 3,012,300 |
| 13 mar 2024 | 171.24 | 171.31 | 166.44 | 167.86 | 167.60 | 1,639,000 |
| 12 mar 2024 | 166.57 | 169.06 | 164.20 | 168.37 | 168.11 | 2,617,000 |
| 11 mar 2024 | 170.31 | 170.96 | 166.40 | 167.91 | 167.65 | 2,601,700 |
| 08 mar 2024 | 179.58 | 179.83 | 168.46 | 170.57 | 170.31 | 3,196,900 |
| 07 mar 2024 | 181.75 | 182.05 | 176.21 | 179.58 | 179.31 | 1,967,800 |
| 07 mar 2024 | 0.353 Dividendo | |||||
| *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...
© 2024 Yahoo. Todos los derechos reservados.