Données Historiques CenterPoint Energy Inc - CNP

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.74	1.70664206642	43.36	45.215	42.85	9461644	44.28269975	CS
4	2.93	7.11683264513	41.17	45.215	41.085	6309808	43.23173065	CS
12	0.49	1.12359550562	43.61	45.215	41.085	5557179	42.86808659	CS
26	5.61	14.5752143414	38.49	45.215	37.485	5433389	42.08461987	CS
52	8.03	22.2622678126	36.07	45.215	35.46	5230079	40.26619754	CS
156	15.28	53.0187369882	28.82	45.215	25.41	5096310	33.8429814	CS
260	19.56	79.706601467	24.54	45.215	24.225	4812647	31.86689048	CS

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782772800	44.79	-0.25	-0.56	44.82	45.215	44.65	6411558
1782513600	45.04	0.82	1.85	44.5	45.08	44.305	13873048
1782427200	44.22	0.36	0.82	44.22	44.49	43.585	6737465
1782340800	43.86	0.36	0.83	43.74	43.95	43.31	7060426
1782254400	43.5	0.38	0.88	43.36	43.645	42.85	13225723
1782168000	43.12	0.3	0.70	41.6	43.46	41.6	8514056
1781822400	42.82	0.19	0.45	42.89	43.34	42.585	7180179
1781736000	42.63	-0.72	-1.66	43.37	43.57	42.385	6392396
1781649600	43.35	0.28	0.65	43.21	43.695	42.6201	5326131
1781563200	43.07	0.17	0.40	42.67	43.33	42.475	3983977
1781304000	42.9	0.35	0.82	42.75	43.05	42.575	4198774
1781217600	42.55	-0.19	-0.44	42.87	43.17	42.52	4217000
1781131200	42.74	0.35	0.83	42.91	42.91	42.449	4678741
1781044800	42.39	0.54	1.29	41.96	42.59	41.8	4393598
1780958400	41.85	-0.84	-1.97	42.65	42.77	41.775	4654160
1780699200	42.69	0.84	2.01	42.09	43.04	42.07	4075505
1780612800	41.85	0.31	0.75	41.79	42.08	41.085	4874300
1780526400	41.54	-0.19	-0.46	41.88	42.47	41.48	6092799
1780440000	41.73	0.44	1.07	41.17	41.855	41.17	3998315
1780353600	41.29	-0.97	-2.30	41.935	42.075	41.25	5711623
1780094400	42.26	0.04	0.09	42.24	42.51	42.07	8718748
1780008000	42.22	-0.85	-1.97	43.15	43.25	42.16	6217334
1779921600	43.07	0.14	0.33	43.05	43.1	42.58	6076688
1779835200	42.93	0.1	0.23	42.96	43.27	42.66	6698311
1779489600	42.83	0.36	0.85	42.11	42.88	42.11	5140367
1779403200	42.47	0.23	0.54	41.97	42.49	41.85	3746459
1779316800	42.24	-0.26	-0.61	42.59	42.905	42.225	6477262
1779230400	42.5	0.78	1.87	41.64	42.635	41.57	5076472
1779144000	41.72	0.19	0.46	41.78	42.07	41.195	5678732
1778884800	41.53	-1.01	-2.37	42.4	42.455	41.32	5185271
1778798400	42.54	0.38	0.90	42.54	42.555	41.98	3535867
1778712000	42.16	0.03	0.07	41.83	42.52	41.555	6715152
1778625600	42.13	-0.14	-0.33	42.23	42.48	41.97	4438025
1778539200	42.27	0.55	1.32	41.95	42.335	41.82	4800012
1778280000	41.72	-0.52	-1.23	42.37	42.56	41.635	4133841
1778193600	42.24	-0.09	-0.21	42.2	42.4	41.92	4982687
1778107200	42.33	-1.2	-2.76	43.28	43.42	42.255	7079049
1778020800	43.53	0.21	0.48	42.89	44.03	42.85	6331089
1777934400	43.32	-0.03	-0.07	43.14	43.595	42.84	3698024
1777675200	43.35	-0.3	-0.69	43.62	44.06	43.33	4627764
1777588800	43.65	0.83	1.94	42.96	43.735	42.79	6508272
1777502400	42.82	-0.31	-0.72	42.84	43.295	42.755	5426826
1777416000	43.13	0.24	0.56	43.27	43.35	42.97	5216817
1777329600	42.89	0.42	0.99	42.55	43.09	42.455	5514986
1777070400	42.47	-0.71	-1.64	43.12	43.28	42.36	4288755
1776984000	43.18	1.06	2.52	42.44	43.39	42.31	6144556
1776897600	42.12	-0.13	-0.31	42.56	42.79	42.025	7242782
1776811200	42.25	-0.45	-1.05	42.95	42.98	42.25	6107267
1776724800	42.7	-0.3	-0.70	42.93	43.33	42.575	4195922
1776465600	43	-0.21	-0.49	42.82	43.07	42.49	5003295
1776379200	43.21	0.73	1.72	42.41	43.255	42.37	4666566
1776292800	42.48	-0.42	-0.98	42.68	42.86	42.33	4106410
1776206400	42.9	0.17	0.40	42.62	42.92	42.37	3935157
1776120000	42.73	-0.66	-1.52	43.39	43.45	42.45	3910662
1775860800	43.39	-0.74	-1.68	43.99	44.11	43.275	3494830
1775774400	44.13	0.45	1.03	43.6	44.47	43.55	4256505
1775688000	43.68	0.08	0.18	43.21	43.69	43.02	5009491
1775601600	43.6	0.01	0.02	43.61	43.985	43.5	2332167
1775515200	43.59	-0.12	-0.27	43.66	43.86	43.29	2790571
1775169600	43.71	0.46	1.06	43.49	43.75	43.18	1891242
1775083200	43.25	0.09	0.21	42.91	43.425	42.81	3454301
1774996800	43.16	0.17	0.40	43.27	43.41	42.7	4515643
1774910400	42.99	0.61	1.44	42.91	43.27	42.73	3935636

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

CenterPoint Energy Inc (CNP)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

CenterPoint Energy Inc (CNP)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités