_
_

NRG Energy

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
17-05-2024 82,300 -0,5197 84,290 82,010 -0,4300 6.899.899,4
16-05-2024 82,730 -2,1062 85,660 82,710 -1,7800 15.760.770,5
15-05-2024 84,510 2,9354 85,990 83,250 2,4100 14.065.091,2
14-05-2024 82,100 -0,4365 83,230 81,470 -0,3600 9.843.640,2
13-05-2024 82,460 -1,4461 84,500 81,440 -1,2100 13.798.112,5
10-05-2024 83,670 1,5659 84,430 82,600 1,2900 20.810.358,1
09-05-2024 -- -- 82,430 75,400 -- --
08-05-2024 75,830 3,3106 78,080 72,890 2,4300 16.544.726,3
07-05-2024 -- -- 83,000 73,000 -- --
06-05-2024 77,930 1,6964 78,300 76,370 1,3000 13.680.344,7
03-05-2024 76,630 1,7257 77,660 74,980 1,3000 12.331.542,1
02-05-2024 -- -- 75,730 73,450 -- --
01-05-2024 73,650 1,3206 74,640 71,540 0,9600 6.909.188,5
30-04-2024 72,690 -1,7437 73,950 72,550 -1,2900 9.180.151,2
29-04-2024 73,980 1,5790 74,100 72,680 1,1500 7.716.745,3
26-04-2024 72,830 -0,0274 73,190 71,780 -0,0200 5.334.628,1
25-04-2024 72,850 0,0686 72,960 71,260 0,0500 6.858.530,2
24-04-2024 72,800 1,8039 73,370 71,360 1,2900 6.901.043,4
23-04-2024 71,510 1,5767 72,160 70,700 1,1100 7.611.507,3
22-04-2024 70,400 0,6001 71,590 70,100 0,4200 8.509.909,4
19-04-2024 69,980 -0,7657 71,420 69,120 -0,5400 13.220.991,9
18-04-2024 70,520 -3,9760 73,980 70,450 -2,9200 15.364.443,8
17-04-2024 73,440 -1,4492 74,890 70,400 -1,0800 12.719.563,0
16-04-2024 74,520 1,2775 74,880 72,540 0,9400 12.365.119,0
15-04-2024 -- -- 76,520 72,660 -- --
12-04-2024 73,940 -0,8714 76,090 73,540 -0,6500 15.437.211,4
11-04-2024 74,590 0,7836 74,830 72,740 0,5800 16.082.144,1
10-04-2024 74,010 1,6690 74,700 71,650 1,2150 21.810.123,7
09-04-2024 72,795 -1,3885 74,730 71,415 -1,0250 15.406.006,4
08-04-2024 73,820 1,4429 73,835 72,150 1,0500 11.366.892,5
05-04-2024 72,770 2,9278 73,070 71,000 2,0700 14.543.555,2
04-04-2024 70,700 -1,4496 73,070 70,490 -1,0400 16.306.467,5
03-04-2024 71,740 4,5620 73,020 68,600 3,1300 20.548.972,8
02-04-2024 68,610 -2,1952 69,550 67,920 -1,5400 11.756.788,1
01-04-2024 70,150 3,5883 70,190 66,930 2,4300 13.310.757,2
28-03-2024 67,720 1,6511 67,850 66,400 1,1000 6.118.691,1
27-03-2024 66,620 1,1232 66,840 66,020 0,7400 5.589.567,2
26-03-2024 65,880 -3,2741 68,490 65,870 -2,2300 10.252.115,1
25-03-2024 68,110 2,1139 68,560 67,530 1,4100 9.478.774,9
22-03-2024 66,700 -0,4923 67,710 66,700 -0,3300 5.389.304,8
21-03-2024 67,030 -0,3419 67,950 66,560 -0,2300 10.726.048,7
20-03-2024 67,260 0,9152 67,940 66,380 0,6100 12.238.621,8
19-03-2024 66,650 2,5384 66,940 63,890 1,6500 15.353.813,0
18-03-2024 65,000 1,6737 66,150 63,860 1,0700 27.698.170,2