CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.45

+0.05

(+0.17%)

Al cierre: 04:00PM EDT

29.47

+0.02

(+0.07%)

Fuera de horario:

07:25PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	29.56	29.67	29.16	29.45	29.45	3,593,180
02 may 2024	29.43	29.58	29.23	29.40	29.40	6,125,200
01 may 2024	29.08	29.46	28.97	29.32	29.32	6,046,100
30 abr 2024	28.94	29.28	28.45	29.14	29.14	7,377,800
29 abr 2024	28.96	29.26	28.95	29.22	29.22	3,688,500
26 abr 2024	29.33	29.35	28.84	28.85	28.85	3,335,600
25 abr 2024	29.07	29.43	28.86	29.34	29.34	5,618,700
24 abr 2024	28.51	29.18	28.35	29.07	29.07	4,112,600
23 abr 2024	28.70	28.98	28.65	28.73	28.73	2,588,000
22 abr 2024	28.53	28.95	28.38	28.78	28.78	2,983,000
19 abr 2024	28.08	28.53	27.99	28.53	28.53	3,338,100
18 abr 2024	27.85	28.01	27.66	27.95	27.95	2,506,100
17 abr 2024	27.43	27.78	27.33	27.70	27.70	4,490,500
16 abr 2024	27.31	27.37	26.90	27.22	27.22	9,553,100
15 abr 2024	27.59	27.75	27.24	27.40	27.40	3,613,200
12 abr 2024	27.62	27.77	27.31	27.46	27.46	3,683,200
11 abr 2024	27.53	27.77	27.22	27.58	27.58	5,612,100
10 abr 2024	27.73	27.84	27.32	27.37	27.37	4,836,300
09 abr 2024	28.31	28.47	28.18	28.28	28.28	4,468,000
08 abr 2024	28.11	28.31	27.99	28.22	28.22	5,155,500
05 abr 2024	27.94	28.10	27.73	28.05	28.05	5,376,700
04 abr 2024	28.37	28.40	27.90	28.10	28.10	3,393,800
03 abr 2024	28.50	28.50	28.12	28.15	28.15	3,163,600
02 abr 2024	28.44	28.78	28.41	28.44	28.44	5,008,900
01 abr 2024	28.48	28.54	28.09	28.42	28.42	4,929,300
28 mar 2024	28.29	28.54	28.23	28.49	28.49	4,440,100
27 mar 2024	27.45	28.30	27.42	28.29	28.29	5,656,100
26 mar 2024	27.59	27.61	27.16	27.23	27.23	5,757,600
25 mar 2024	27.93	27.94	27.52	27.60	27.60	4,728,000
22 mar 2024	28.19	28.19	27.80	27.83	27.83	4,073,400
21 mar 2024	28.13	28.29	27.98	27.99	27.99	4,346,900
20 mar 2024	28.08	28.29	27.94	28.10	28.10	4,476,500
19 mar 2024	28.06	28.29	27.97	28.18	28.18	4,344,000
18 mar 2024	27.84	28.15	27.77	27.94	27.94	3,485,300
15 mar 2024	27.69	28.12	27.65	27.87	27.87	9,392,700
14 mar 2024	27.86	28.14	27.62	27.89	27.89	6,003,500
13 mar 2024	28.25	28.50	27.99	28.00	28.00	4,167,700
12 mar 2024	28.37	28.55	28.10	28.13	28.13	3,514,900
11 mar 2024	28.31	28.71	28.31	28.52	28.52	4,272,900
08 mar 2024	28.36	28.48	28.09	28.33	28.33	3,468,000
07 mar 2024	28.56	28.61	28.24	28.31	28.31	2,919,400
06 mar 2024	28.10	28.40	28.03	28.30	28.30	3,912,200
05 mar 2024	28.04	28.55	27.72	27.89	27.89	5,967,300
04 mar 2024	27.27	27.96	27.24	27.94	27.94	3,127,300
01 mar 2024	27.46	27.50	27.06	27.44	27.44	3,062,100
29 feb 2024	27.62	27.75	27.48	27.50	27.50	3,380,100
28 feb 2024	27.59	27.73	27.44	27.48	27.48	3,332,900
27 feb 2024	27.40	27.66	27.25	27.65	27.65	3,803,800
26 feb 2024	27.73	27.82	27.27	27.30	27.30	3,435,900
23 feb 2024	28.00	28.15	27.84	27.91	27.91	4,154,900
22 feb 2024	28.08	28.09	27.74	27.87	27.87	3,901,300
21 feb 2024	27.99	28.28	27.77	28.28	28.28	5,721,700
20 feb 2024	27.89	28.20	27.57	27.79	27.79	5,225,800
16 feb 2024	27.79	28.00	27.59	27.88	27.88	3,518,600
15 feb 2024	27.48	27.89	27.45	27.87	27.87	4,007,500
14 feb 2024	27.29	27.40	27.14	27.35	27.35	3,375,600
14 feb 2024	0.2 Dividendo
13 feb 2024	27.68	27.77	26.95	27.44	27.24	3,961,100
12 feb 2024	27.57	27.82	27.44	27.75	27.55	2,892,300
09 feb 2024	27.31	27.60	27.29	27.53	27.33	2,595,100
08 feb 2024	27.42	27.51	27.18	27.43	27.23	2,740,400
07 feb 2024	27.77	27.77	27.45	27.57	27.37	2,628,200
06 feb 2024	27.46	27.75	27.40	27.61	27.41	3,325,300
05 feb 2024	27.68	27.89	27.44	27.53	27.33	3,716,700
02 feb 2024	28.09	28.21	27.65	27.95	27.75	2,998,100
01 feb 2024	27.83	28.38	27.68	28.38	28.17	3,491,100
31 ene 2024	28.20	28.28	27.70	27.94	27.74	3,955,700
30 ene 2024	27.77	28.05	27.62	27.97	27.77	5,307,700
29 ene 2024	27.55	27.92	27.43	27.91	27.71	3,611,200
26 ene 2024	27.62	27.72	27.38	27.57	27.37	3,448,700
25 ene 2024	27.45	27.63	27.17	27.52	27.32	5,044,200
24 ene 2024	27.71	27.74	27.09	27.14	26.94	4,599,900
23 ene 2024	27.38	27.51	27.12	27.50	27.30	11,149,000
22 ene 2024	27.77	27.92	27.44	27.47	27.27	4,750,500
19 ene 2024	27.90	27.90	27.51	27.77	27.57	4,709,200
18 ene 2024	27.90	27.95	27.55	27.77	27.57	4,218,800
17 ene 2024	28.31	28.64	27.85	28.05	27.85	2,961,000
16 ene 2024	28.41	28.64	28.30	28.53	28.32	4,336,000
12 ene 2024	28.57	28.65	28.32	28.57	28.36	3,150,100
11 ene 2024	29.13	29.14	28.27	28.35	28.14	5,884,600
10 ene 2024	29.22	29.46	29.15	29.25	29.04	4,137,600
09 ene 2024	29.24	29.41	29.12	29.23	29.02	2,602,400
08 ene 2024	29.19	29.42	29.12	29.41	29.20	3,560,400
05 ene 2024	29.03	29.33	28.92	29.24	29.03	3,125,500
04 ene 2024	29.25	29.44	29.07	29.08	28.87	3,655,400
03 ene 2024	29.02	29.18	28.88	29.13	28.92	3,598,200
02 ene 2024	28.52	29.06	28.40	29.01	28.80	3,902,200
29 dic 2023	28.46	28.58	28.35	28.57	28.36	2,830,700
28 dic 2023	28.35	28.61	28.34	28.56	28.35	1,863,300
27 dic 2023	28.42	28.51	28.27	28.38	28.17	2,196,800
26 dic 2023	28.32	28.62	28.27	28.50	28.29	2,524,100
22 dic 2023	28.46	28.71	28.35	28.38	28.17	2,239,300
21 dic 2023	28.37	28.63	28.18	28.30	28.09	2,855,000
20 dic 2023	28.89	28.98	28.29	28.30	28.09	4,627,700
19 dic 2023	28.90	29.00	28.76	28.97	28.76	2,342,800
18 dic 2023	28.98	29.12	28.72	28.81	28.60	3,470,200
15 dic 2023	29.20	29.45	28.61	28.86	28.65	9,030,300
14 dic 2023	30.55	30.55	29.64	29.70	29.48	6,284,300
13 dic 2023	29.02	30.23	28.86	30.20	29.98	6,219,600
12 dic 2023	29.13	29.15	28.80	29.01	28.80	3,288,900
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

CenterPoint Energy, Inc. (CNP)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)