Mercados españoles cerrados

NRG Energy, Inc. (NRA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,56+0,86 (+1,25%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202469,8669,8669,5669,5669,56-
02 may 202468,4868,7068,4668,7068,70-
30 abr 202468,5268,5267,8267,8267,82-
30 abr 20240.4075 Dividendo
29 abr 202467,7267,7867,5267,5267,11-
26 abr 202467,6467,6667,5067,5067,09-
25 abr 202467,2667,2866,2866,2865,88-
24 abr 202466,5467,5466,4466,4466,04751
23 abr 202465,7865,8065,5465,5465,14-
22 abr 202465,3665,4265,2465,4265,03-
19 abr 202464,3865,0664,3865,0664,67-
18 abr 202468,8068,8068,3468,3467,93-
17 abr 202469,6869,8469,6869,8469,42-
16 abr 202468,0668,3868,0468,0467,6360
15 abr 202468,8869,7068,8869,7069,28-
12 abr 202469,3869,8869,3669,3668,9423
11 abr 202467,8668,9267,8468,0467,6370
10 abr 202467,5868,0265,7865,7865,38823
09 abr 202467,4667,5067,4267,5067,09-
08 abr 202467,6467,6466,5666,9466,54140
05 abr 202464,7064,7264,6064,7264,3310
04 abr 202466,0066,0265,9665,9865,58-
03 abr 202463,1267,2663,0267,2666,8515
02 abr 202464,8464,8663,8863,8863,49-
28 mar 202461,6061,7061,3061,7061,33-
27 mar 202460,8060,9060,4060,9060,53-
26 mar 202462,6062,6062,2062,6062,22-
25 mar 202461,8062,4061,5062,4062,02-
22 mar 202462,0062,8061,3062,8062,4291
21 mar 202461,4061,6061,0061,6061,23-
20 mar 202461,4062,7061,4062,5062,12385
19 mar 202460,2060,7058,6058,6058,2550
18 mar 202459,2060,6058,7060,6060,23354
15 mar 202458,0058,1057,7057,7057,35-
14 mar 202457,0057,6057,0057,6057,25-
13 mar 202456,8058,1056,8057,4057,0528
12 mar 202455,2055,3055,1055,3054,97-
11 mar 202455,1055,1054,4054,4054,07-
08 mar 202455,0055,1054,8054,8054,47-
07 mar 202455,9056,2055,9056,2055,86-
06 mar 202454,9055,0054,7054,7054,37-
05 mar 202452,8052,8052,5052,5052,18-
04 mar 202452,4052,4051,7051,7051,39-
01 mar 202450,9050,9050,8050,8050,49-
29 feb 202450,1050,2049,9550,1049,80-
28 feb 202449,5549,5549,1549,1548,85-
27 feb 202448,2548,3548,1548,3548,06150
26 feb 202447,2047,3547,0047,3547,06195
23 feb 202447,6047,6047,5047,5047,21-
22 feb 202447,6047,8047,6047,8047,51-
21 feb 202447,4548,5547,3548,5548,2621
20 feb 202448,0548,0547,6047,6047,31-
19 feb 202448,0548,0547,8047,8047,51100
16 feb 202448,0548,0547,8547,8547,56150
15 feb 202448,2548,2548,0048,0047,71-
14 feb 202448,1548,2548,1548,2047,91-
13 feb 202447,7047,7047,5047,5047,21-
12 feb 202448,2048,2047,3047,3047,0190
09 feb 202448,0048,0047,9047,9047,61-
08 feb 202448,8048,8548,8048,8048,5111
07 feb 202449,6049,6049,4549,4549,15-
06 feb 202449,6050,5049,5549,6549,3515
05 feb 202450,3050,5050,3050,5050,20-
02 feb 202449,5050,5049,5049,5549,2580
01 feb 202448,8549,0048,8549,0048,70-
31 ene 202449,3049,3048,9048,9048,60-
31 ene 20240.4075 Dividendo
30 ene 202450,1051,1050,1051,1050,39150
29 ene 202450,0050,0049,4549,4548,7630
26 ene 202449,1049,1049,1049,1048,41-
25 ene 202447,7047,7047,7047,7047,03-
24 ene 202448,1048,1048,1048,1047,43-
23 ene 202447,9047,9047,9047,9047,23-
22 ene 202447,7047,7047,7047,7047,03-
19 ene 202446,5547,7046,5547,7047,03100
18 ene 202446,7046,7046,7046,7046,05-
17 ene 202446,3546,3546,3546,3545,70-
16 ene 202446,7046,7046,7046,7046,05-
15 ene 202445,5545,5545,5545,5544,91-
12 ene 202445,5545,5545,5545,5544,91-
11 ene 202446,2046,2046,2046,2045,55-
10 ene 202446,9547,6546,9547,6546,98106
09 ene 202447,3047,3047,3047,3046,64-
08 ene 202446,8546,8546,8546,8546,20-
05 ene 202446,8546,8546,8546,8546,20-
04 ene 202447,0047,0047,0047,0046,34-
03 ene 202446,4046,4046,4046,4045,75-
02 ene 202446,9546,9546,4546,4545,808
29 dic 202346,6046,6046,6046,6045,95-
28 dic 202345,7545,7545,7545,7545,11-
27 dic 202345,9546,1045,9545,9545,31150
22 dic 202345,0545,0545,0545,0544,42-
21 dic 202344,9544,9544,9544,9544,32-
20 dic 202345,3045,3045,3045,3044,67-
19 dic 202344,7544,7544,7544,7544,13-
18 dic 202344,4044,4044,4044,4043,78-
15 dic 202343,6544,4043,6544,4043,7850
14 dic 202344,6544,6544,6544,6544,03-
13 dic 202344,9044,9044,9044,9044,27-
12 dic 202344,1544,1544,1544,1543,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...