Dati storici CenterPoint Energy - CNP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,62	28,53	26,90	27,45	4.769.250	0,91	3,29%
1 Mese	28,19	28,78	26,90	27,85	4.759.979	0,34	1,21%
3 Mesi	27,62	28,78	26,90	27,87	4.231.324	0,91	3,29%
6 Mesi	27,56	30,55	26,54	27,95	4.400.594	0,97	3,52%
1 Anno	30,30	31,435	25,42	28,36	4.217.327	-1,77	-5,84%
3 Anni	24,07	33,50	23,58	28,05	4.486.124	4,46	18,53%
5 Anni	30,24	33,50	11,58	25,35	5.071.953	-1,71	-5,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	28,53	0,58	2,08%	28,08	28,53	27,99	3.338.105
19 Apr 2024	27,95	0,25	0,90%	27,85	28,005	27,66	2.506.246
18 Apr 2024	27,70	0,48	1,76%	27,43	27,78	27,33	4.490.490
17 Apr 2024	27,22	-0,18	-0,66%	27,31	27,37	26,90	9.553.097
16 Apr 2024	27,40	-0,06	-0,22%	27,59	27,75	27,24	3.613.197
13 Apr 2024	27,46	-0,12	-0,44%	27,62	27,77	27,305	3.683.220
12 Apr 2024	27,58	0,21	0,77%	27,53	27,77	27,22	5.612.094
11 Apr 2024	27,37	-0,91	-3,22%	27,73	27,84	27,315	4.836.255
10 Apr 2024	28,28	0,06	0,21%	28,17	28,465	28,17	4.468.000
09 Apr 2024	28,22	0,17	0,61%	28,11	28,31	27,985	5.155.462
06 Apr 2024	28,05	-0,05	-0,18%	27,94	28,1025	27,73	5.376.735
05 Apr 2024	28,10	-0,05	-0,18%	28,37	28,40	27,90	3.393.800
04 Apr 2024	28,15	-0,29	-1,02%	28,50	28,50	28,115	3.163.636
03 Apr 2024	28,44	0,02	0,07%	28,44	28,78	28,41	5.008.897
02 Apr 2024	28,42	-0,07	-0,25%	28,48	28,54	28,09	4.929.336
28 Mar 2024	28,49	0,20	0,71%	28,17	28,54	28,17	4.430.809
27 Mar 2024	28,29	1,06	3,89%	27,45	28,30	27,42	5.656.097
26 Mar 2024	27,23	-0,37	-1,34%	27,59	27,61	27,16	5.757.642
25 Mar 2024	27,60	-0,23	-0,83%	27,93	27,94	27,52	4.731.130
22 Mar 2024	27,83	-0,16	-0,57%	28,19	28,19	27,80	4.073.452
21 Mar 2024	27,99	-0,11	-0,39%	28,13	28,29	27,98	4.346.910
20 Mar 2024	28,10	-0,08	-0,28%	28,08	28,29	27,94	4.476.612