Mercados españoles abiertos en 8 hrs 53 min

CenterPoint Energy, Inc. (0HVF.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,64-0,25 (-0,87%)
Al cierre: 04:14PM BST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202428,3628,6428,3628,6428,64960
23 abr 202428,8028,8928,6428,8928,8971
22 abr 202428,7828,8828,7028,8828,88113
19 abr 202428,1128,4628,0728,3728,371075
18 abr 202427,8627,8627,6827,7027,70905
17 abr 202427,4227,6327,3327,6327,63904
16 abr 202426,9827,3026,9127,0927,09206
15 abr 202427,6427,6427,5327,5327,53951
12 abr 202427,7227,7527,5827,6827,681100
11 abr 202427,4327,7127,3327,7127,713532
10 abr 202427,7427,7427,4527,4527,4563
09 abr 202428,2828,3128,2228,2728,271263
08 abr 202428,1728,2228,0128,2228,2281
05 abr 202427,9028,0427,7727,9027,90732
04 abr 202428,0928,1728,0928,1728,175377
03 abr 202428,3028,3028,2828,2828,2823
02 abr 202428,4528,6028,4528,6028,605
28 mar 202428,4228,4928,3328,4928,4922.010
27 mar 202427,4828,1327,4828,1328,131208
26 mar 202427,5827,6027,2927,2927,2971
25 mar 202427,8827,8827,5927,6127,6142.423
22 mar 202428,0828,1227,9127,9427,941252
21 mar 202428,1728,2128,0928,1228,122472
20 mar 202428,0828,2628,0828,1728,17103
19 mar 202428,1228,2827,9928,1028,101135
18 mar 202427,8728,0527,8327,9827,9816
15 mar 202428,0028,1127,8527,8527,851240
14 mar 202427,8527,8527,7327,7327,7322
13 mar 202428,2728,3328,2028,2028,2018
12 mar 202428,4828,4828,2628,2628,26108
11 mar 202428,2428,5628,2428,5128,5147
08 mar 202428,2828,4028,1728,1728,17967
07 mar 202428,4928,4928,2928,3028,3041
06 mar 202428,0728,3228,0728,2528,2562
05 mar 202428,0328,4127,9827,9827,98232
04 mar 202427,3927,6527,3127,6527,6597
01 mar 202427,3627,3627,1127,3327,336
29 feb 202427,4927,6727,4927,5827,587
28 feb 202427,5927,7127,5927,5927,5943
27 feb 202427,3927,5927,3927,5727,57391
26 feb 202427,7327,7327,3027,3027,30155
23 feb 202427,9528,1127,9528,1128,11116
22 feb 202428,0228,0227,8227,8527,85428
21 feb 202427,8328,1327,8328,1328,13473
20 feb 202428,1528,1527,9127,9927,99218
19 feb 2024------
16 feb 202427,8727,9627,6127,9227,92203
15 feb 202427,6327,7527,6227,6627,6675
14 feb 202427,2727,3927,2727,3927,39402
14 feb 20240.2 Dividendo
13 feb 202427,6827,6827,0027,2527,05537
12 feb 202427,5227,7827,4827,7727,571559
09 feb 202427,4327,5027,3327,4427,248619
08 feb 202427,3727,4627,2827,2827,08210
07 feb 202427,7527,7627,5727,5727,373
06 feb 202427,5327,6927,3927,6927,4915
05 feb 202427,6827,6927,5527,6627,46211
02 feb 202428,0528,0627,8327,9127,71894
01 feb 202427,7227,7227,7227,7227,5227
31 ene 202428,2128,2228,0128,1427,93432
30 ene 202427,7327,8427,6627,8327,6343
29 ene 202427,5227,7727,4827,7727,573624
26 ene 202427,6427,6527,6027,6027,4034
25 ene 202427,4527,6127,3127,6127,41200
24 ene 2024------
23 ene 202427,4327,4327,1327,4127,21463
22 ene 202427,7727,8127,5327,5327,3310
19 ene 202427,6927,6927,6027,6727,4726
18 ene 202427,9027,9027,7227,7227,5211
17 ene 202428,3228,5828,0928,0927,89125
16 ene 202428,3528,5928,3528,5628,35434
15 ene 2024------
12 ene 202428,5528,6028,4528,5128,3090
11 ene 202429,1229,1428,3528,4428,241381
10 ene 202429,2329,3129,2129,2729,0621.940
09 ene 202429,3329,3329,2129,2429,03189
08 ene 202429,2729,2729,1629,1928,985791
05 ene 202429,1429,1529,1429,1528,9428
04 ene 202429,1329,3229,1329,3229,1036.804
03 ene 202429,0229,0928,9228,9828,77666
02 ene 202428,6728,8228,3928,8228,6136
29 dic 202328,4328,5328,4028,4528,2434
28 dic 202328,4628,5228,3728,4928,28732
27 dic 202328,4128,4128,4028,4028,192855
22 dic 202328,4228,6528,4228,5628,35126.771
21 dic 202328,3228,4928,2528,3128,10121
20 dic 202328,7828,8928,7028,7428,5347
19 dic 202328,9128,9328,8228,9328,72133
18 dic 202328,9828,9928,8828,9428,73206
15 dic 202329,3929,3929,3329,3329,11113
14 dic 202330,4130,4829,8329,8329,61205
13 dic 202328,9929,3028,9929,2929,0841
12 dic 202329,1329,1328,9128,9728,76140
11 dic 202328,7228,9328,6828,9228,7130
08 dic 202328,7728,7928,5028,7528,54448
07 dic 202328,6928,9528,6928,9528,74496
06 dic 202328,7328,7428,4728,6128,401408
05 dic 202328,7828,7828,4928,4928,28627
04 dic 202328,6329,0328,5428,9628,75193
01 dic 202328,3928,5328,3028,5328,33755
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...