Dati storici CenterPoint Energy - CNP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,51	29,425	28,35	29,15	4.826.377	0,635	2,23%
1 Mese	28,50	29,425	26,90	28,21	4.444.661	0,645	2,26%
3 Mesi	27,77	29,425	26,90	28,02	4.286.250	1,38	4,95%
6 Mesi	26,92	30,55	26,54	28,08	4.324.327	2,23	8,27%
1 Anno	30,38	31,435	25,42	28,33	4.259.446	-1,24	-4,07%
3 Anni	24,52	33,50	23,58	28,14	4.451.713	4,63	18,86%
5 Anni	30,89	33,50	11,58	25,35	5.072.299	-1,75	-5,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	29,14	-0,08	-0,27%	28,94	29,275	28,445	7.377.785
30 Apr 2024	29,22	0,37	1,28%	28,96	29,26	28,95	3.688.537
27 Apr 2024	28,85	-0,49	-1,67%	29,33	29,35	28,8425	3.335.553
26 Apr 2024	29,34	0,27	0,93%	29,07	29,425	28,86	5.618.731
25 Apr 2024	29,07	0,34	1,18%	28,51	29,18	28,35	4.111.278
24 Apr 2024	28,73	-0,05	-0,17%	28,70	28,98	28,65	2.588.038
23 Apr 2024	28,78	0,25	0,88%	28,53	28,95	28,38	2.982.953
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