Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EVRG.US
53.41-1.43(-2.61%)(czas lokalny: 23.05.2024 16:00)Evergy Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 54.61 | 54.70 | 53.40 | 53.41 | 1 853 602 | 0 |
22.05.2024 | 55.22 | 55.47 | 54.77 | 54.84 | 1 311 872 | 0 |
21.05.2024 | 55.21 | 55.66 | 55.14 | 55.63 | 1 153 751 | 0 |
20.05.2024 | 55.12 | 55.23 | 54.84 | 55.09 | 978 913 | 0 |
17.05.2024 | 55.11 | 55.63 | 54.94 | 55.11 | 2 062 200 | 0 |
16.05.2024 | 55.69 | 55.93 | 55.45 | 55.64 | 2 121 888 | 0 |
15.05.2024 | 56.04 | 56.16 | 55.58 | 55.64 | 1 846 212 | 0 |
14.05.2024 | 56.30 | 56.34 | 55.15 | 55.30 | 2 419 012 | 0 |
13.05.2024 | 55.69 | 56.06 | 55.45 | 55.74 | 2 802 531 | 0 |
10.05.2024 | 56.07 | 56.22 | 55.29 | 55.42 | 4 709 031 | 0 |
09.05.2024 | 54.15 | 55.86 | 54.15 | 55.72 | 4 723 728 | 0 |
08.05.2024 | 54.34 | 54.70 | 54.13 | 54.57 | 1 541 021 | 0 |
07.05.2024 | 54.33 | 54.68 | 53.91 | 54.45 | 1 877 387 | 0 |
06.05.2024 | 54.25 | 54.30 | 53.69 | 53.96 | 2 469 361 | 0 |
03.05.2024 | 53.92 | 54.19 | 53.33 | 54.10 | 3 072 001 | 0 |
02.05.2024 | 53.21 | 53.58 | 52.83 | 53.55 | 2 149 352 | 0 |
01.05.2024 | 52.19 | 53.37 | 52.11 | 52.94 | 2 208 558 | 0 |
30.04.2024 | 52.35 | 52.81 | 51.91 | 52.45 | 1 823 902 | 0 |
29.04.2024 | 51.95 | 52.78 | 51.86 | 52.75 | 2 010 700 | 0 |
26.04.2024 | 52.30 | 52.57 | 51.69 | 51.69 | 1 191 584 | 0 |
25.04.2024 | 52.23 | 52.59 | 51.83 | 52.42 | 1 679 388 | 0 |
24.04.2024 | 51.77 | 52.71 | 51.49 | 52.48 | 2 108 210 | 0 |
23.04.2024 | 52.06 | 52.73 | 51.93 | 52.25 | 1 938 455 | 0 |
22.04.2024 | 51.79 | 52.37 | 51.61 | 52.26 | 1 461 086 | 0 |
19.04.2024 | 51.04 | 51.97 | 51.04 | 51.76 | 1 932 360 | 0 |
18.04.2024 | 50.90 | 51.08 | 50.35 | 50.96 | 1 713 025 | 0 |
17.04.2024 | 49.78 | 50.67 | 49.70 | 50.53 | 1 260 469 | 0 |
16.04.2024 | 50.32 | 50.36 | 49.55 | 49.56 | 1 956 356 | 0 |
15.04.2024 | 51.15 | 51.41 | 50.27 | 50.39 | 1 985 575 | 0 |
12.04.2024 | 51.48 | 51.76 | 50.68 | 50.95 | 1 882 040 | 0 |
11.04.2024 | 52.00 | 52.03 | 50.98 | 51.46 | 2 053 657 | 0 |
10.04.2024 | 52.07 | 52.17 | 51.37 | 51.68 | 1 890 793 | 0 |
09.04.2024 | 53.02 | 53.18 | 52.67 | 52.97 | 1 651 095 | 0 |
08.04.2024 | 52.13 | 52.91 | 52.11 | 52.78 | 1 997 436 | 0 |
05.04.2024 | 52.33 | 52.48 | 51.84 | 52.20 | 2 040 523 | 0 |
04.04.2024 | 53.09 | 53.22 | 52.33 | 52.68 | 2 306 268 | 0 |
03.04.2024 | 52.87 | 52.93 | 52.44 | 52.72 | 1 310 801 | 0 |
02.04.2024 | 52.81 | 53.41 | 52.72 | 53.01 | 2 070 973 | 0 |
01.04.2024 | 53.38 | 53.38 | 52.65 | 52.74 | 1 453 544 | 0 |
28.03.2024 | 53.17 | 53.38 | 53.38 | 53.38 | 2 158 415 | 0 |
27.03.2024 | 51.45 | 53.07 | 51.45 | 53.05 | 2 169 864 | 0 |
26.03.2024 | 51.69 | 51.77 | 51.06 | 51.28 | 1 925 374 | 0 |
25.03.2024 | 51.78 | 51.85 | 51.12 | 51.42 | 1 694 196 | 0 |
22.03.2024 | 52.13 | 52.28 | 51.36 | 51.63 | 2 400 441 | 0 |
21.03.2024 | 51.74 | 52.19 | 51.69 | 51.79 | 2 158 706 | 0 |
20.03.2024 | 52.32 | 52.36 | 51.50 | 51.77 | 2 270 144 | 0 |
19.03.2024 | 51.69 | 52.44 | 51.69 | 52.20 | 1 651 935 | 0 |
18.03.2024 | 51.32 | 51.95 | 51.20 | 51.76 | 2 235 602 | 0 |
15.03.2024 | 50.82 | 51.72 | 50.81 | 51.60 | 3 810 103 | 0 |
14.03.2024 | 51.50 | 51.62 | 50.59 | 50.94 | 2 273 056 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus