Mercado fechado

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,98+0,17 (+0,55%)
No fechamento: 04:00PM EDT
30,98 0,00 (0,00%)
Pós-fechamento: 05:29PM EDT
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202430,9131,0530,6630,9830,986.004.074
27 de jun. de 202430,5830,8630,5230,8130,813.297.000
26 de jun. de 202430,2530,5830,1530,5030,503.063.700
25 de jun. de 202431,2531,2730,1930,3930,396.235.800
24 de jun. de 202431,0131,4131,0131,3131,313.018.900
21 de jun. de 202431,4131,5730,9331,0031,008.594.700
20 de jun. de 202431,0331,3530,9231,2831,284.886.100
18 de jun. de 202430,5931,0230,5631,0031,004.129.500
17 de jun. de 202430,7530,9830,6330,6930,693.674.800
14 de jun. de 202430,6530,9030,5330,8530,855.105.800
13 de jun. de 202431,0031,1530,6330,9030,908.317.400
12 de jun. de 202431,1631,2030,6330,9930,999.721.300
11 de jun. de 202430,1930,8530,1430,8230,826.090.300
10 de jun. de 202430,1730,5030,0530,4330,433.946.400
07 de jun. de 202429,8930,3729,8530,1730,175.935.900
06 de jun. de 202430,3130,5630,2030,2530,252.274.900
05 de jun. de 202430,7430,8130,4130,4330,432.639.200
04 de jun. de 202430,6830,9230,5530,8430,843.849.700
03 de jun. de 202430,5130,8430,4430,7530,755.116.200
31 de mai. de 202429,8030,5829,7730,5130,516.770.000
30 de mai. de 202429,5629,7529,4529,7429,745.157.500
29 de mai. de 202429,3529,4629,2329,3829,385.212.400
28 de mai. de 202429,4629,8629,4629,5429,544.516.700
24 de mai. de 202429,4329,5629,2929,5129,514.719.400
23 de mai. de 202429,8730,0329,3229,3529,355.126.700
22 de mai. de 202430,2030,4030,0330,0630,064.816.400
21 de mai. de 202430,0030,4429,9530,4130,416.786.600
20 de mai. de 202430,1730,1929,9329,9929,994.211.800
17 de mai. de 202429,9830,1029,8230,0830,084.755.100
16 de mai. de 202429,8230,1529,7829,9429,943.564.500
15 de mai. de 202429,7930,0029,7029,7629,763.816.300
15 de mai. de 20240.2 Dividendo
14 de mai. de 202429,8229,8729,5429,6829,483.090.000
13 de mai. de 202429,8230,0229,6129,6629,463.031.200
10 de mai. de 202429,8829,8829,6029,7029,5010.141.800
09 de mai. de 202429,5029,8329,3829,7929,594.570.400
08 de mai. de 202429,5529,7029,4329,4629,265.271.000
07 de mai. de 202429,5629,7029,3529,6029,404.601.200
06 de mai. de 202429,4929,5429,2529,3229,123.537.600
03 de mai. de 202429,5629,6729,1629,4529,253.650.900
02 de mai. de 202429,4329,5829,2329,4029,206.125.200
01 de mai. de 202429,0829,4628,9729,3229,126.046.100
30 de abr. de 202428,9429,2828,4529,1428,947.377.800
29 de abr. de 202428,9629,2628,9529,2229,023.688.500
26 de abr. de 202429,3329,3528,8428,8528,663.335.600
25 de abr. de 202429,0729,4328,8629,3429,145.618.700
24 de abr. de 202428,5129,1828,3529,0728,874.112.600
23 de abr. de 202428,7028,9828,6528,7328,542.588.000
22 de abr. de 202428,5328,9528,3828,7828,592.983.000
19 de abr. de 202428,0828,5327,9928,5328,343.338.100
18 de abr. de 202427,8528,0127,6627,9527,762.506.100
17 de abr. de 202427,4327,7827,3327,7027,514.490.500
16 de abr. de 202427,3127,3726,9027,2227,049.553.100
15 de abr. de 202427,5927,7527,2427,4027,223.613.200
12 de abr. de 202427,6227,7727,3127,4627,273.683.200
11 de abr. de 202427,5327,7727,2227,5827,395.612.100
10 de abr. de 202427,7327,8427,3227,3727,194.836.300
09 de abr. de 202428,3128,4728,1828,2828,094.468.000
08 de abr. de 202428,1128,3127,9928,2228,035.155.500
05 de abr. de 202427,9428,1027,7328,0527,865.376.700
04 de abr. de 202428,3728,4027,9028,1027,913.393.800
03 de abr. de 202428,5028,5028,1228,1527,963.163.600
02 de abr. de 202428,4428,7828,4128,4428,255.008.900
01 de abr. de 202428,4828,5428,0928,4228,234.929.300
28 de mar. de 202428,2928,5428,2328,4928,304.440.100
27 de mar. de 202427,4528,3027,4228,2928,105.656.100
26 de mar. de 202427,5927,6127,1627,2327,055.757.600
25 de mar. de 202427,9327,9427,5227,6027,414.728.000
22 de mar. de 202428,1928,1927,8027,8327,644.073.400
21 de mar. de 202428,1328,2927,9827,9927,804.346.900
20 de mar. de 202428,0828,2927,9428,1027,914.476.500
19 de mar. de 202428,0628,2927,9728,1827,994.344.000
18 de mar. de 202427,8428,1527,7727,9427,753.485.300
15 de mar. de 202427,6928,1227,6527,8727,689.392.700
14 de mar. de 202427,8628,1427,6227,8927,706.003.500
13 de mar. de 202428,2528,5027,9928,0027,814.167.700
12 de mar. de 202428,3728,5528,1028,1327,943.514.900
11 de mar. de 202428,3128,7128,3128,5228,334.272.900
08 de mar. de 202428,3628,4828,0928,3328,143.468.000
07 de mar. de 202428,5628,6128,2428,3128,122.919.400
06 de mar. de 202428,1028,4028,0328,3028,113.912.200
05 de mar. de 202428,0428,5527,7227,8927,705.967.300
04 de mar. de 202427,2727,9627,2427,9427,753.127.300
01 de mar. de 202427,4627,5027,0627,4427,263.062.100
29 de fev. de 202427,6227,7527,4827,5027,313.380.100
28 de fev. de 202427,5927,7327,4427,4827,293.332.900
27 de fev. de 202427,4027,6627,2527,6527,463.803.800
26 de fev. de 202427,7327,8227,2727,3027,123.435.900
23 de fev. de 202428,0028,1527,8427,9127,724.154.900
22 de fev. de 202428,0828,0927,7427,8727,683.901.300
21 de fev. de 202427,9928,2827,7728,2828,095.721.700
20 de fev. de 202427,8928,2027,5727,7927,605.225.800
16 de fev. de 202427,7928,0027,5927,8827,693.518.600
15 de fev. de 202427,4827,8927,4527,8727,684.007.500
14 de fev. de 202427,2927,4027,1427,3527,173.375.600
14 de fev. de 20240.2 Dividendo
13 de fev. de 202427,6827,7726,9527,4427,063.961.100
12 de fev. de 202427,5727,8227,4427,7527,362.892.300
09 de fev. de 202427,3127,6027,2927,5327,152.595.100
08 de fev. de 202427,4227,5127,1827,4327,052.740.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...