XNYS
Datos históricos de NRG Energy, Inc.
NRG Energy, Inc. · NRG
$107.95
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:42:46 UTC
- Variación en el periodo
- −32.7%
- Máximo
- US$189.96
- 25 de febrero de 2026
- Mínimo
- US$93.36
- 30 de septiembre de 2026
- Volumen medio diario
- 2.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 106.82 | 109.32 | 106.13 | 107.97 | +1.55% | 2.28 M |
| 8 oct 2026 | 107.50 | 109.69 | 104.43 | 106.32 | −2.11% | 5.01 M |
| 7 oct 2026 | 101.00 | 110.38 | 101.00 | 108.61 | +4.84% | 5.39 M |
| 6 oct 2026 | 101.00 | 105.72 | 100.13 | 103.60 | +7.02% | 4.63 M |
| 5 oct 2026 | 96.35 | 98.25 | 94.90 | 96.80 | +1.65% | 3.22 M |
| 2 oct 2026 | 97.63 | 98.51 | 93.42 | 95.23 | −1.75% | 3.34 M |
| 1 oct 2026 | 95.85 | 97.71 | 94.56 | 96.93 | +1.34% | 2.64 M |
| 30 sep 2026 | 96.99 | 98.12 | 93.36 | 95.65 | −1.56% | 3.68 M |
| 29 sep 2026 | 97.82 | 99.80 | 96.73 | 97.17 | +0.18% | 2.4 M |
| 28 sep 2026 | 99.88 | 100.12 | 96.86 | 97.00 | −3.36% | 2.85 M |
| 25 sep 2026 | 98.14 | 100.86 | 98.14 | 100.37 | +2.58% | 2.62 M |
| 24 sep 2026 | 99.99 | 100.16 | 97.50 | 97.85 | −2.85% | 2.64 M |
| 23 sep 2026 | 102.00 | 102.42 | 100.13 | 100.72 | −1.98% | 2.55 M |
| 22 sep 2026 | 104.01 | 104.91 | 102.51 | 102.75 | −0.51% | 2.46 M |
| 21 sep 2026 | 104.82 | 104.82 | 101.33 | 103.28 | −0.37% | 3.63 M |
| 18 sep 2026 | 105.72 | 107.10 | 103.49 | 103.66 | −2.42% | 3.7 M |
| 17 sep 2026 | 109.74 | 111.25 | 106.03 | 106.23 | −1.07% | 3.3 M |
| 16 sep 2026 | 107.89 | 108.81 | 106.34 | 107.38 | +1.31% | 2.01 M |
| 15 sep 2026 | 109.43 | 109.65 | 105.13 | 105.99 | −2.29% | 3.39 M |
| 14 sep 2026 | 110.00 | 111.47 | 107.41 | 108.47 | −4.40% | 3.06 M |
| 11 sep 2026 | 113.59 | 114.99 | 112.17 | 113.46 | +1.62% | 1.55 M |
| 10 sep 2026 | 114.36 | 114.96 | 111.47 | 111.65 | −3.22% | 3.53 M |
| 9 sep 2026 | 118.55 | 118.93 | 114.59 | 115.37 | −3.57% | 2.84 M |
| 8 sep 2026 | 120.93 | 121.68 | 118.51 | 119.64 | +0.52% | 2.57 M |
| 4 sep 2026 | 111.29 | 119.25 | 111.29 | 119.02 | +6.42% | 3.4 M |
| 3 sep 2026 | 112.24 | 114.00 | 110.12 | 111.84 | +0.68% | 2.33 M |
| 2 sep 2026 | 110.50 | 111.92 | 108.78 | 111.09 | +1.44% | 2.11 M |
| 1 sep 2026 | 109.50 | 112.15 | 108.34 | 109.51 | −0.55% | 2.18 M |
| 31 ago 2026 | 110.30 | 110.98 | 108.54 | 110.12 | −0.90% | 3.58 M |
| 28 ago 2026 | 114.70 | 115.09 | 110.65 | 111.12 | −2.88% | 2.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.