Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ES.US
68.07+0.74(+1.10%)(czas lokalny: 02.01.2026 16:00)Eversource Energy
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 67.53 | 68.42 | 66.97 | 68.07 | 57 095 | 0 |
| 31.12.2025 | 67.73 | 67.73 | 67.27 | 67.36 | 69 141 | 0 |
| 30.12.2025 | 67.48 | 67.94 | 67.33 | 67.59 | 114 978 | 0 |
| 29.12.2025 | 67.82 | 67.90 | 67.12 | 67.19 | 101 687 | 0 |
| 26.12.2025 | 66.98 | 67.30 | 66.81 | 67.24 | 55 758 | 0 |
| 24.12.2025 | 66.51 | 67.24 | 66.41 | 67.10 | 412 214 | 0 |
| 23.12.2025 | 65.99 | 66.83 | 65.83 | 66.38 | 90 627 | 0 |
| 22.12.2025 | 65.89 | 66.42 | 64.20 | 66.02 | 168 139 | 0 |
| 19.12.2025 | 67.94 | 68.08 | 67.10 | 67.16 | 106 014 | 0 |
| 18.12.2025 | 67.48 | 68.18 | 67.30 | 67.98 | 88 288 | 0 |
| 17.12.2025 | 67.14 | 67.66 | 66.72 | 67.28 | 246 993 | 0 |
| 16.12.2025 | 68.58 | 68.75 | 67.09 | 67.89 | 143 957 | 0 |
| 15.12.2025 | 68.40 | 68.67 | 67.64 | 68.37 | 151 243 | 0 |
| 12.12.2025 | 67.84 | 68.35 | 67.70 | 68.08 | 64 881 | 0 |
| 11.12.2025 | 67.98 | 68.82 | 67.37 | 67.52 | 79 942 | 0 |
| 10.12.2025 | 67.84 | 68.10 | 67.06 | 67.59 | 89 662 | 0 |
| 09.12.2025 | 67.11 | 68.36 | 67.11 | 67.84 | 157 045 | 0 |
| 08.12.2025 | 66.98 | 67.47 | 66.30 | 66.71 | 118 096 | 0 |
| 05.12.2025 | 67.09 | 67.45 | 66.37 | 66.77 | 148 371 | 0 |
| 04.12.2025 | 65.89 | 67.06 | 65.38 | 67.06 | 182 273 | 0 |
| 03.12.2025 | 66.58 | 67.00 | 65.78 | 65.96 | 97 489 | 0 |
| 02.12.2025 | 66.88 | 67.00 | 66.00 | 66.31 | 72 628 | 0 |
| 01.12.2025 | 66.76 | 67.38 | 66.03 | 66.58 | 92 478 | 0 |
| 28.11.2025 | 66.75 | 67.34 | 66.50 | 67.20 | 36 284 | 0 |
| 26.11.2025 | 66.10 | 66.78 | 65.98 | 66.69 | 76 345 | 0 |
| 25.11.2025 | 65.91 | 66.15 | 65.35 | 65.93 | 123 264 | 0 |
| 24.11.2025 | 65.28 | 65.83 | 64.83 | 65.71 | 112 144 | 0 |
| 21.11.2025 | 64.08 | 65.07 | 63.57 | 64.56 | 158 355 | 0 |
| 20.11.2025 | 65.35 | 65.76 | 63.45 | 63.55 | 263 819 | 0 |
| 19.11.2025 | 70.75 | 70.75 | 64.84 | 65.25 | 1 302 054 | 0 |
| 18.11.2025 | 74.23 | 74.66 | 73.97 | 74.53 | 297 963 | 0 |
| 17.11.2025 | 73.70 | 74.24 | 73.48 | 74.04 | 168 722 | 0 |
| 14.11.2025 | 73.49 | 74.25 | 73.27 | 73.29 | 329 439 | 0 |
| 13.11.2025 | 73.56 | 74.21 | 73.21 | 73.69 | 259 758 | 0 |
| 12.11.2025 | 73.41 | 73.71 | 72.84 | 73.62 | 372 372 | 0 |
| 11.11.2025 | 72.86 | 73.48 | 72.41 | 73.32 | 359 712 | 0 |
| 10.11.2025 | 72.92 | 72.97 | 71.62 | 72.51 | 489 141 | 0 |
| 07.11.2025 | 71.77 | 73.14 | 71.77 | 73.03 | 398 751 | 0 |
| 06.11.2025 | 71.79 | 73.09 | 71.33 | 71.50 | 383 274 | 0 |
| 05.11.2025 | 73.99 | 74.25 | 72.28 | 72.91 | 367 881 | 0 |
| 04.11.2025 | 74.69 | 74.72 | 73.69 | 73.81 | 868 515 | 0 |
| 03.11.2025 | 73.62 | 74.63 | 72.63 | 74.34 | 350 265 | 0 |
| 31.10.2025 | 73.55 | 74.33 | 72.69 | 73.80 | 294 426 | 0 |
| 30.10.2025 | 73.67 | 74.30 | 73.40 | 73.80 | 244 924 | 0 |
| 29.10.2025 | 74.33 | 74.70 | 73.39 | 73.79 | 93 662 | 0 |
| 28.10.2025 | 74.93 | 75.25 | 73.38 | 74.88 | 120 096 | 0 |
| 27.10.2025 | 74.81 | 74.81 | 73.75 | 74.71 | 87 742 | 0 |
| 24.10.2025 | 73.99 | 75.05 | 73.83 | 74.69 | 127 470 | 0 |
| 23.10.2025 | 73.55 | 74.02 | 72.97 | 73.92 | 182 979 | 0 |
| 22.10.2025 | 73.38 | 73.53 | 72.68 | 73.13 | 73 420 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
