Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EIX.US
71.28+0.22(+0.31%)(czas lokalny: 01.05.2024 16:00)Edison International
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.05.2024 | 70.56 | 71.90 | 69.31 | 71.28 | 2 631 825 | 0 |
30.04.2024 | 71.00 | 71.83 | 70.13 | 71.06 | 3 071 949 | 0 |
29.04.2024 | 70.48 | 71.34 | 70.34 | 71.33 | 2 448 495 | 0 |
26.04.2024 | 71.16 | 71.53 | 70.00 | 70.14 | 2 472 348 | 0 |
25.04.2024 | 70.72 | 71.27 | 69.76 | 71.13 | 2 164 368 | 0 |
24.04.2024 | 70.19 | 71.15 | 69.83 | 70.82 | 3 688 069 | 0 |
23.04.2024 | 70.70 | 71.49 | 70.48 | 70.85 | 1 713 529 | 0 |
22.04.2024 | 69.95 | 71.20 | 69.62 | 70.66 | 1 438 510 | 0 |
19.04.2024 | 68.28 | 70.10 | 68.27 | 69.93 | 1 342 476 | 0 |
18.04.2024 | 68.37 | 68.52 | 67.73 | 68.13 | 1 359 813 | 0 |
17.04.2024 | 67.37 | 68.12 | 67.00 | 68.04 | 1 719 140 | 0 |
16.04.2024 | 67.76 | 67.80 | 66.56 | 66.81 | 1 425 814 | 0 |
15.04.2024 | 69.16 | 69.22 | 67.53 | 67.88 | 1 157 439 | 0 |
12.04.2024 | 68.84 | 69.36 | 68.14 | 68.63 | 1 311 215 | 0 |
11.04.2024 | 69.26 | 69.43 | 68.44 | 68.84 | 1 513 419 | 0 |
10.04.2024 | 69.39 | 69.50 | 68.43 | 68.92 | 1 642 244 | 0 |
09.04.2024 | 70.98 | 71.21 | 70.54 | 70.89 | 1 552 116 | 0 |
08.04.2024 | 70.85 | 71.33 | 70.29 | 70.68 | 1 898 599 | 0 |
05.04.2024 | 69.43 | 71.26 | 69.22 | 70.82 | 2 836 609 | 0 |
04.04.2024 | 70.67 | 70.70 | 69.18 | 69.85 | 1 346 706 | 0 |
03.04.2024 | 70.22 | 70.49 | 69.86 | 69.90 | 1 302 839 | 0 |
02.04.2024 | 70.22 | 70.81 | 69.95 | 70.13 | 1 326 971 | 0 |
01.04.2024 | 70.58 | 70.58 | 69.47 | 70.44 | 1 306 645 | 0 |
28.03.2024 | 69.48 | 70.73 | 70.73 | 70.73 | 1 898 511 | 0 |
27.03.2024 | 67.99 | 69.45 | 67.94 | 69.40 | 1 638 998 | 0 |
26.03.2024 | 69.24 | 69.37 | 68.19 | 68.23 | 1 813 261 | 0 |
25.03.2024 | 69.82 | 69.92 | 69.04 | 69.23 | 1 161 235 | 0 |
22.03.2024 | 70.59 | 70.56 | 69.37 | 69.56 | 1 401 397 | 0 |
21.03.2024 | 69.57 | 71.09 | 69.52 | 70.17 | 1 823 417 | 0 |
20.03.2024 | 69.38 | 69.94 | 68.79 | 69.50 | 1 637 528 | 0 |
19.03.2024 | 69.09 | 69.64 | 68.75 | 69.50 | 1 225 518 | 0 |
18.03.2024 | 68.86 | 69.32 | 68.46 | 68.96 | 1 282 651 | 0 |
15.03.2024 | 68.14 | 69.19 | 68.28 | 68.80 | 4 035 561 | 0 |
14.03.2024 | 69.30 | 69.68 | 67.99 | 68.45 | 1 784 515 | 0 |
13.03.2024 | 69.73 | 70.30 | 69.38 | 69.65 | 1 607 574 | 0 |
12.03.2024 | 68.97 | 69.52 | 68.70 | 69.46 | 1 387 620 | 0 |
11.03.2024 | 69.11 | 69.86 | 69.00 | 69.39 | 1 273 488 | 0 |
08.03.2024 | 69.02 | 69.48 | 68.67 | 69.27 | 920 268 | 0 |
07.03.2024 | 68.91 | 69.20 | 68.54 | 68.96 | 1 193 411 | 0 |
01.03.2024 | 67.78 | 67.98 | 66.37 | 66.55 | 2 057 319 | 0 |
29.02.2024 | 68.26 | 68.92 | 67.66 | 68.02 | 4 415 956 | 0 |
28.02.2024 | 67.61 | 67.97 | 67.10 | 67.85 | 2 113 631 | 0 |
27.02.2024 | 66.76 | 67.80 | 66.67 | 67.71 | 1 774 636 | 0 |
26.02.2024 | 68.05 | 68.11 | 66.52 | 66.55 | 2 287 956 | 0 |
23.02.2024 | 68.17 | 69.33 | 67.58 | 68.26 | 3 213 552 | 0 |
22.02.2024 | 67.50 | 68.20 | 67.05 | 67.42 | 4 508 447 | 0 |
21.02.2024 | 66.95 | 68.01 | 66.68 | 67.95 | 2 136 144 | 0 |
20.02.2024 | 66.35 | 67.15 | 66.09 | 66.54 | 1 922 870 | 0 |
16.02.2024 | 66.14 | 66.31 | 66.31 | 66.31 | 2 538 038 | 0 |
15.02.2024 | 65.39 | 66.49 | 65.30 | 66.46 | 1 813 043 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus