Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ES.US
58.98+2.69(+4.78%)(czas lokalny: 27.03.2024 16:00)Eversource Energy
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 56.91 | 58.99 | 56.91 | 58.98 | 2 674 012 | 0 |
26.03.2024 | 57.49 | 57.82 | 56.16 | 56.29 | 2 165 640 | 0 |
25.03.2024 | 57.89 | 58.27 | 57.19 | 57.52 | 1 923 832 | 0 |
22.03.2024 | 58.40 | 58.60 | 57.78 | 57.89 | 2 157 059 | 0 |
21.03.2024 | 59.40 | 59.50 | 57.87 | 57.89 | 3 728 844 | 0 |
20.03.2024 | 58.64 | 59.66 | 58.44 | 59.21 | 1 954 310 | 0 |
19.03.2024 | 59.06 | 59.38 | 58.47 | 58.80 | 2 782 811 | 0 |
18.03.2024 | 58.92 | 59.37 | 58.42 | 58.96 | 2 241 608 | 0 |
15.03.2024 | 58.64 | 59.52 | 58.50 | 58.92 | 6 062 305 | 0 |
14.03.2024 | 58.89 | 59.13 | 57.76 | 59.06 | 2 950 306 | 0 |
13.03.2024 | 59.86 | 60.47 | 58.66 | 59.14 | 3 252 025 | 0 |
12.03.2024 | 60.41 | 60.68 | 59.26 | 59.81 | 2 023 416 | 0 |
11.03.2024 | 60.08 | 60.78 | 60.15 | 60.65 | 2 868 879 | 0 |
08.03.2024 | 59.62 | 60.38 | 59.15 | 60.08 | 1 874 679 | 0 |
07.03.2024 | 59.30 | 59.70 | 58.70 | 59.42 | 2 255 449 | 0 |
06.03.2024 | 58.70 | 58.96 | 57.93 | 58.50 | 2 036 447 | 0 |
05.03.2024 | 59.10 | 59.73 | 58.11 | 58.14 | 2 515 446 | 0 |
04.03.2024 | 57.28 | 59.25 | 56.76 | 58.91 | 2 724 116 | 0 |
01.03.2024 | 58.70 | 59.03 | 57.53 | 58.41 | 3 074 426 | 0 |
29.02.2024 | 59.01 | 59.19 | 58.24 | 58.70 | 4 728 773 | 0 |
28.02.2024 | 59.04 | 59.23 | 58.21 | 58.61 | 1 734 043 | 0 |
27.02.2024 | 58.12 | 59.48 | 57.88 | 59.27 | 2 624 694 | 0 |
26.02.2024 | 58.36 | 58.84 | 57.42 | 57.64 | 1 788 069 | 0 |
23.02.2024 | 58.12 | 59.33 | 57.83 | 58.87 | 1 961 761 | 0 |
22.02.2024 | 57.77 | 58.60 | 57.36 | 58.11 | 3 567 171 | 0 |
21.02.2024 | 57.81 | 59.36 | 57.53 | 58.42 | 3 262 546 | 0 |
20.02.2024 | 58.71 | 59.55 | 57.51 | 57.52 | 3 519 180 | 0 |
16.02.2024 | 58.41 | 58.87 | 58.87 | 58.87 | 5 241 821 | 0 |
15.02.2024 | 58.27 | 59.43 | 57.52 | 58.62 | 5 745 773 | 0 |
14.02.2024 | 58.65 | 58.85 | 56.00 | 57.06 | 8 426 127 | 0 |
13.02.2024 | 55.10 | 55.84 | 53.76 | 54.50 | 3 390 996 | 0 |
12.02.2024 | 54.98 | 55.95 | 54.85 | 55.47 | 2 375 622 | 0 |
09.02.2024 | 53.88 | 55.27 | 53.76 | 54.98 | 3 497 809 | 0 |
08.02.2024 | 53.45 | 54.11 | 52.71 | 54.07 | 3 148 350 | 0 |
07.02.2024 | 53.92 | 53.97 | 53.01 | 53.79 | 2 379 391 | 0 |
06.02.2024 | 53.58 | 54.01 | 53.46 | 53.74 | 2 942 836 | 0 |
05.02.2024 | 54.45 | 54.75 | 53.65 | 53.69 | 2 224 348 | 0 |
02.02.2024 | 55.07 | 55.88 | 54.31 | 55.20 | 2 443 289 | 0 |
01.02.2024 | 54.21 | 55.97 | 53.92 | 55.96 | 2 422 487 | 0 |
31.01.2024 | 54.95 | 55.48 | 54.06 | 54.22 | 6 063 784 | 0 |
30.01.2024 | 54.91 | 55.41 | 54.66 | 54.81 | 3 586 883 | 0 |
29.01.2024 | 54.98 | 55.56 | 54.51 | 55.16 | 2 756 188 | 0 |
26.01.2024 | 55.22 | 56.13 | 54.77 | 55.12 | 4 415 815 | 0 |
25.01.2024 | 54.47 | 55.06 | 53.87 | 54.86 | 4 423 161 | 0 |
24.01.2024 | 53.38 | 53.56 | 52.86 | 53.16 | 6 361 209 | 0 |
23.01.2024 | 53.01 | 53.44 | 52.09 | 52.88 | 4 202 962 | 0 |
22.01.2024 | 53.60 | 54.01 | 52.63 | 52.78 | 3 718 710 | 0 |
19.01.2024 | 54.00 | 54.07 | 53.01 | 53.41 | 5 157 919 | 0 |
18.01.2024 | 54.50 | 54.83 | 53.55 | 54.00 | 2 993 659 | 0 |
17.01.2024 | 55.51 | 56.36 | 54.54 | 54.76 | 2 880 742 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus