Mercados españoles cerrados

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,54+1,15 (+1,63%)
A partir del 01:00PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202470,8572,1870,6471,5471,54925.770
22 abr 202470,5171,5870,0570,3970,392.871.600
19 abr 202470,2871,4569,1169,9769,973.986.800
18 abr 202473,6574,0770,4570,5270,524.119.400
17 abr 202474,3374,5670,3573,4273,424.217.000
16 abr 202473,0874,9172,5274,5274,523.125.800
15 abr 202474,6076,5472,6472,9572,953.903.000
12 abr 202474,3276,1173,5473,9373,934.281.300
11 abr 202473,6874,8472,7274,5974,593.657.200
10 abr 202471,9474,7271,6373,1873,185.151.200
09 abr 202474,1974,7471,3972,7772,773.186.900
08 abr 202472,3073,8472,1373,8173,813.315.500
05 abr 202471,0073,0870,7472,7772,773.256.300
04 abr 202472,4373,1370,4870,7070,704.514.700
03 abr 202469,1773,0269,1772,0172,015.367.400
02 abr 202469,5069,5667,9168,6068,603.194.800
01 abr 202467,6070,1966,9070,1570,153.718.100
28 mar 202466,4067,8566,3967,6967,692.571.800
27 mar 202466,4366,9066,0066,6266,622.595.400
26 mar 202468,0568,5065,8665,8865,883.471.900
25 mar 202467,7568,5767,4768,1368,133.696.800
22 mar 202467,2767,7166,9867,1767,172.196.700
21 mar 202467,6467,9566,5567,0467,043.171.300
20 mar 202466,5967,9666,3367,1467,143.537.900
19 mar 202464,7166,9563,8466,6666,665.480.100
18 mar 202464,5566,1563,8465,0065,006.886.700
15 mar 202463,0464,8162,5663,9363,9317.145.800
14 mar 202462,5964,4962,4063,3963,394.970.000
13 mar 202462,4963,6762,1462,4462,445.874.800
12 mar 202460,4062,3360,2362,3062,302.915.400
11 mar 202460,6660,8059,5060,4560,452.574.800
08 mar 202460,6560,9860,0360,7360,733.058.700
07 mar 202461,8761,8960,2660,6260,623.659.300
06 mar 202460,5161,5059,6561,4661,464.651.200
05 mar 202457,7360,3657,6560,0160,017.916.000
04 mar 202456,4458,0155,9657,6957,695.358.800
01 mar 202455,7856,7655,5056,7156,714.522.700
29 feb 202454,7055,4054,1255,3255,324.440.800
28 feb 202453,4956,0952,9654,7054,704.724.900
27 feb 202452,8254,0752,5754,0454,043.572.200
26 feb 202451,6053,0751,5852,7752,773.759.900
23 feb 202452,3352,3351,4951,5551,553.043.800
22 feb 202452,0552,1751,7151,8851,882.815.400
21 feb 202451,8052,1651,4951,8751,871.994.100
20 feb 202451,5552,3051,4251,7051,702.388.200
16 feb 202451,8452,6851,8051,9051,901.862.200
15 feb 202452,2152,4951,7952,0252,022.125.200
14 feb 202452,4952,7251,8952,0652,062.055.500
13 feb 202451,5552,3451,3151,9251,922.265.300
12 feb 202452,4252,6051,2651,7651,762.521.600
09 feb 202452,2852,5751,9852,3752,371.875.300
08 feb 202452,9253,1951,9452,3552,352.834.700
07 feb 202453,6453,8452,2952,9952,993.920.300
06 feb 202453,6853,9453,1353,5253,522.250.900
05 feb 202454,2854,4853,4453,6853,683.277.000
02 feb 202453,9355,3653,7054,7354,732.890.900
01 feb 202453,0854,6152,8754,2554,252.907.600
31 ene 202453,7854,1252,6253,0453,047.182.200
31 ene 20240.408 Dividendo
30 ene 202454,3954,6453,7054,0353,622.397.300
29 ene 202454,3154,6953,4554,4554,042.840.900
26 ene 202453,7454,2753,5354,2553,842.463.000
25 ene 202452,7553,7152,5953,6953,283.403.400
24 ene 202452,9052,9151,8352,0351,644.963.600
23 ene 202452,7052,8052,2952,5952,192.159.800
22 ene 202452,7153,0852,2052,6952,292.904.100
19 ene 202451,0952,5450,9452,5252,123.050.900
18 ene 202451,0551,1950,4350,9650,582.982.700
17 ene 202450,6552,0350,5151,2350,843.126.700
16 ene 202450,4551,2750,2450,9450,563.341.700
12 ene 202450,8851,0050,4550,7250,342.655.800
11 ene 202450,8850,8850,2350,5150,132.933.800
10 ene 202451,8352,0250,9150,9450,563.257.200
09 ene 202451,9452,0951,5251,7251,333.163.300
08 ene 202451,8952,4251,5152,2451,852.855.200
05 ene 202451,3951,8551,3051,7351,342.502.500
04 ene 202451,8752,1151,2851,2950,902.048.900
03 ene 202451,3551,7651,0051,6751,283.400.800
02 ene 202451,5051,8950,9451,2550,864.995.800
29 dic 202351,7152,1651,5151,7051,312.387.700
28 dic 202351,2451,9251,1251,8651,471.753.700
27 dic 202350,7051,2650,7051,2250,831.735.400
26 dic 202350,0051,0150,0050,8150,431.786.500
22 dic 202350,2050,2349,7550,0049,622.251.700
21 dic 202349,6350,1349,5350,0949,713.504.000
20 dic 202349,8750,3449,3549,3849,012.517.700
19 dic 202349,4150,2049,3850,0449,663.534.600
18 dic 202348,6449,4648,6449,2948,924.394.800
15 dic 202348,1549,1148,0048,7648,396.301.700
14 dic 202348,9749,1747,8848,2147,853.478.500
13 dic 202348,7049,1748,4648,7548,383.431.600
12 dic 202347,7148,8147,6048,7048,333.459.700
11 dic 202347,7247,9747,6147,8847,522.127.600
08 dic 202347,3447,8347,3447,8147,453.289.600
07 dic 202347,5147,8747,2247,4747,112.156.800
06 dic 202348,3948,7347,5247,5347,173.025.500
05 dic 202348,0448,6847,8248,2647,903.773.000
04 dic 202347,9548,5447,5948,0847,722.762.800
01 dic 202347,7248,3947,7148,3748,003.010.200
30 nov 202346,9047,9846,7447,8447,484.998.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...