NRG ENERGY INC
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-05-2022 | 46,21 | 0,98 | 46,70 | 45,55 | 0,45 | 1.527.369 |
| 18-05-2022 | 45,76 | 1,24 | 45,91 | 44,84 | 0,56 | 1.314.835 |
| 17-05-2022 | 45,20 | 2,56 | 45,27 | 44,10 | 1,13 | 1.535.097 |
| 16-05-2022 | 44,07 | 4,21 | 44,29 | 42,39 | 1,78 | 1.034.730 |
| 13-05-2022 | 42,29 | 2,17 | 42,69 | 41,16 | 0,90 | 1.009.485 |
| 12-05-2022 | 41,39 | -0,96 | 42,04 | 40,41 | -0,40 | 948.486 |
| 11-05-2022 | 41,79 | 0,24 | 42,69 | 41,65 | 0,10 | 792.238 |
| 10-05-2022 | 41,69 | 0,63 | 42,10 | 40,38 | 0,26 | 1.193.057 |
| 09-05-2022 | 41,43 | 0,07 | 41,75 | 40,26 | 0,03 | 1.292.087 |
| 06-05-2022 | 41,40 | 9,79 | 41,45 | 38,32 | 3,69 | 1.680.469 |
| 05-05-2022 | 37,71 | -1,41 | 38,14 | 37,39 | -0,54 | 713.229 |
| 04-05-2022 | 38,25 | 3,10 | 38,42 | 37,14 | 1,15 | 668.459 |
| 03-05-2022 | 37,10 | 0,71 | 37,97 | 36,82 | 0,26 | 834.210 |
| 02-05-2022 | 36,84 | 2,62 | 36,89 | 35,93 | 0,94 | 907.241 |
| 29-04-2022 | 35,90 | -2,45 | 37,09 | 35,82 | -0,90 | 894.644 |
| 28-04-2022 | 37,15 | 1,61 | 37,38 | 36,24 | 0,59 | 807.535 |
| 27-04-2022 | 36,56 | -1,91 | 37,68 | 36,54 | -0,71 | 570.736 |
| 26-04-2022 | 37,27 | -0,90 | 37,97 | 37,27 | -0,34 | 491.257 |
| 25-04-2022 | 37,61 | -0,79 | 37,79 | 36,61 | -0,30 | 637.176 |
| 22-04-2022 | 37,91 | -4,60 | 39,45 | 37,77 | -1,83 | 760.064 |
| 21-04-2022 | 39,74 | -3,71 | 41,35 | 39,72 | -1,53 | 691.077 |
| 20-04-2022 | 41,27 | 3,93 | 41,51 | 39,98 | 1,56 | 610.027 |
| 19-04-2022 | 39,71 | -0,30 | 40,08 | 39,05 | -0,12 | 528.645 |
| 18-04-2022 | 39,83 | 1,63 | 39,95 | 39,25 | 0,64 | 355.502 |
| 14-04-2022 | 39,19 | 1,08 | 39,25 | 38,79 | 0,42 | 590.027 |
| 13-04-2022 | 38,77 | -0,26 | 38,98 | 38,25 | -0,10 | 356.613 |
| 12-04-2022 | 38,87 | 0,86 | 39,21 | 38,45 | 0,33 | 483.514 |
| 11-04-2022 | 38,54 | -2,55 | 39,77 | 38,52 | -1,01 | 838.066 |
| 08-04-2022 | 39,55 | 1,31 | 39,68 | 39,00 | 0,51 | 591.774 |
| 07-04-2022 | 39,04 | -0,43 | 39,33 | 38,65 | -0,17 | 534.046 |
| 06-04-2022 | 39,21 | 4,23 | 39,35 | 37,18 | 1,59 | 792.774 |
| 05-04-2022 | 37,62 | -0,13 | 37,89 | 37,16 | -0,05 | 622.931 |
| 04-04-2022 | 37,67 | -1,90 | 38,40 | 37,60 | -0,73 | 553.742 |
| 01-04-2022 | 38,40 | 0,10 | 38,60 | 38,02 | 0,04 | 741.514 |
| 31-03-2022 | 38,36 | 0,89 | 38,96 | 38,03 | 0,34 | 806.911 |
| 30-03-2022 | 38,02 | -0,34 | 38,50 | 37,85 | -0,13 | 529.264 |
| 29-03-2022 | 38,15 | 1,44 | 38,29 | 37,61 | 0,54 | 422.760 |
| 28-03-2022 | 37,61 | 1,57 | 37,91 | 37,08 | 0,58 | 497.212 |
| 25-03-2022 | 37,03 | 1,59 | 37,34 | 36,25 | 0,58 | 660.076 |
| 24-03-2022 | 36,45 | 0,41 | 36,58 | 36,14 | 0,15 | 505.876 |
