Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EVRG.US
52.26+0.50(+0.97%)(czas lokalny: 22.04.2024 16:00)Evergy Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
13.03.2024 | 51.96 | 52.35 | 51.29 | 51.44 | 2 793 695 | 0 |
12.03.2024 | 51.38 | 51.43 | 50.60 | 51.27 | 2 258 060 | 0 |
11.03.2024 | 51.33 | 52.14 | 51.33 | 51.63 | 2 310 325 | 0 |
08.03.2024 | 50.97 | 51.97 | 50.51 | 51.56 | 4 148 587 | 0 |
07.03.2024 | 51.13 | 51.45 | 50.96 | 51.36 | 3 266 364 | 0 |
06.03.2024 | 50.79 | 51.19 | 50.40 | 50.68 | 3 005 434 | 0 |
05.03.2024 | 50.35 | 51.16 | 50.05 | 50.35 | 3 165 075 | 0 |
04.03.2024 | 48.99 | 50.05 | 48.86 | 49.99 | 2 804 783 | 0 |
01.03.2024 | 49.46 | 49.55 | 48.59 | 49.12 | 2 653 707 | 0 |
29.02.2024 | 49.76 | 50.36 | 49.49 | 49.54 | 3 767 229 | 0 |
28.02.2024 | 49.89 | 50.23 | 49.70 | 49.79 | 2 136 936 | 0 |
27.02.2024 | 49.66 | 50.23 | 49.49 | 50.20 | 1 653 521 | 0 |
26.02.2024 | 50.44 | 50.44 | 49.41 | 49.47 | 1 810 897 | 0 |
23.02.2024 | 50.19 | 50.82 | 50.13 | 50.57 | 3 482 817 | 0 |
22.02.2024 | 50.32 | 50.56 | 49.95 | 50.26 | 3 162 860 | 0 |
21.02.2024 | 50.44 | 50.73 | 50.15 | 50.61 | 2 018 324 | 0 |
20.02.2024 | 50.13 | 50.61 | 49.95 | 50.18 | 2 043 025 | 0 |
16.02.2024 | 49.70 | 50.03 | 50.03 | 50.03 | 2 748 067 | 0 |
15.02.2024 | 49.52 | 50.20 | 49.51 | 49.94 | 2 554 325 | 0 |
14.02.2024 | 49.19 | 49.49 | 48.88 | 49.19 | 1 909 363 | 0 |
13.02.2024 | 49.72 | 49.83 | 48.17 | 49.19 | 2 089 115 | 0 |
12.02.2024 | 49.08 | 49.78 | 48.82 | 49.77 | 4 081 065 | 0 |
09.02.2024 | 48.55 | 49.27 | 48.40 | 49.08 | 2 495 924 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus