Eversource Energy (ES)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

59.69

+0.70

(+1.19%)

Al cierre: 04:00PM EDT

59.18

-0.51

(-0.85%)

Fuera de horario:

05:48PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	59.12	59.91	58.98	59.69	59.69	1,861,149
18 abr 2024	58.77	59.19	58.08	58.99	58.99	1,626,200
17 abr 2024	57.54	58.57	57.07	58.51	58.51	1,994,000
16 abr 2024	57.90	57.90	56.67	57.20	57.20	2,391,600
15 abr 2024	59.02	59.25	57.67	58.24	58.24	2,131,400
12 abr 2024	59.35	59.50	58.43	58.79	58.79	2,204,600
11 abr 2024	59.49	59.66	58.54	59.15	59.15	1,310,100
10 abr 2024	59.24	59.39	58.28	59.07	59.07	2,344,800
09 abr 2024	59.57	60.44	59.43	59.96	59.96	1,862,100
08 abr 2024	58.58	59.61	58.58	59.47	59.47	1,654,300
05 abr 2024	58.55	58.85	58.06	58.51	58.51	1,426,100
04 abr 2024	59.43	59.60	58.30	58.92	58.92	1,733,600
03 abr 2024	59.18	59.27	58.04	58.43	58.43	1,660,800
02 abr 2024	58.56	59.65	58.51	59.27	59.27	1,839,500
01 abr 2024	59.71	59.71	58.53	58.88	58.88	1,533,100
28 mar 2024	59.27	59.99	58.80	59.77	59.77	1,921,000
27 mar 2024	56.91	58.99	56.91	58.98	58.98	2,840,900
26 mar 2024	57.49	57.82	56.16	56.29	56.29	2,165,600
25 mar 2024	57.89	58.25	57.19	57.52	57.52	1,923,800
22 mar 2024	58.40	58.60	57.78	57.89	57.89	2,157,100
21 mar 2024	59.40	59.50	57.87	57.89	57.89	3,736,100
20 mar 2024	58.69	59.66	58.44	59.21	59.21	1,955,200
19 mar 2024	59.06	59.39	58.47	58.80	58.80	2,784,300
18 mar 2024	58.92	59.37	58.42	58.96	58.96	2,246,500
15 mar 2024	58.71	59.52	58.50	58.92	58.92	6,062,300
14 mar 2024	58.95	59.13	57.76	59.06	59.06	2,950,300
13 mar 2024	59.86	60.47	58.66	59.14	59.14	3,252,000
12 mar 2024	60.41	60.68	59.26	59.81	59.81	2,028,700
11 mar 2024	60.08	60.78	60.08	60.65	60.65	2,871,000
08 mar 2024	59.62	60.38	59.15	60.08	60.08	1,874,700
07 mar 2024	58.98	59.70	58.70	59.42	59.42	2,297,900
06 mar 2024	58.70	58.96	57.93	58.50	58.50	2,078,900
05 mar 2024	59.10	59.73	58.11	58.14	58.14	2,516,500
04 mar 2024	57.28	59.25	56.76	58.91	58.91	2,789,100
04 mar 2024	0.715 Dividendo
01 mar 2024	58.70	59.03	57.53	58.41	57.69	3,089,400
29 feb 2024	59.01	59.19	58.24	58.70	57.98	4,728,800
28 feb 2024	59.04	59.23	58.21	58.61	57.89	1,741,800
27 feb 2024	58.12	59.48	57.89	59.27	58.54	2,677,400
26 feb 2024	58.36	58.84	57.43	57.64	56.93	2,045,400
23 feb 2024	58.03	59.33	57.87	58.87	58.15	2,184,300
22 feb 2024	57.77	58.60	57.36	58.11	57.40	3,568,200
21 feb 2024	57.81	59.36	57.53	58.42	57.70	3,286,400
20 feb 2024	58.71	59.55	57.51	57.52	56.82	3,555,300
16 feb 2024	58.41	58.97	57.60	58.87	58.15	5,241,800
15 feb 2024	58.27	59.43	57.52	58.62	57.90	5,745,800
14 feb 2024	58.01	58.85	56.00	57.06	56.36	8,427,100
13 feb 2024	55.10	55.84	53.76	54.50	53.83	3,391,800
12 feb 2024	54.98	55.94	54.85	55.47	54.79	2,375,600
09 feb 2024	53.88	55.27	53.76	54.98	54.31	3,498,000
08 feb 2024	53.45	54.11	52.71	54.07	53.41	3,148,500
07 feb 2024	53.92	53.97	53.01	53.79	53.13	2,379,600
06 feb 2024	53.72	54.01	53.47	53.74	53.08	2,942,800
05 feb 2024	54.45	54.68	53.65	53.69	53.03	2,224,900
02 feb 2024	55.07	55.89	54.31	55.20	54.52	2,443,300
01 feb 2024	54.21	55.97	53.92	55.96	55.27	2,422,500
31 ene 2024	54.95	55.48	54.06	54.22	53.56	6,070,200
30 ene 2024	54.94	55.42	54.66	54.81	54.14	3,605,200
29 ene 2024	54.98	55.56	54.51	55.16	54.48	2,756,400
26 ene 2024	55.22	56.14	54.77	55.12	54.45	4,415,800
25 ene 2024	54.47	55.06	53.87	54.86	54.19	4,503,500
24 ene 2024	53.38	53.56	52.86	53.16	52.51	6,364,800
23 ene 2024	53.01	53.44	52.09	52.88	52.23	4,203,100
22 ene 2024	53.60	54.01	52.63	52.78	52.13	3,718,700
19 ene 2024	54.00	54.07	53.01	53.41	52.76	5,158,000
18 ene 2024	54.51	54.83	53.55	54.00	53.34	2,993,700
17 ene 2024	55.52	56.36	54.55	54.76	54.09	2,880,700
16 ene 2024	56.68	56.91	55.97	56.24	55.55	2,617,800
12 ene 2024	57.49	57.66	56.63	56.88	56.18	2,195,400
11 ene 2024	58.12	58.23	56.30	57.12	56.42	2,717,500
10 ene 2024	57.35	58.49	57.13	58.36	57.65	3,414,900
09 ene 2024	59.78	59.78	57.96	58.00	57.29	7,426,200
08 ene 2024	61.92	62.88	61.83	62.87	62.10	1,806,600
05 ene 2024	62.70	62.85	61.66	62.07	61.31	3,340,600
04 ene 2024	64.33	64.64	62.82	62.89	62.12	2,351,100
03 ene 2024	63.47	64.64	62.90	64.29	63.50	2,511,800
02 ene 2024	61.51	63.84	61.39	63.74	62.96	2,188,000
29 dic 2023	61.54	61.86	61.14	61.72	60.96	1,485,900
28 dic 2023	61.04	62.06	61.04	61.96	61.20	937,700
27 dic 2023	61.43	61.63	61.02	61.36	60.61	1,318,500
26 dic 2023	60.97	61.65	60.88	61.44	60.69	951,900
22 dic 2023	61.01	62.02	60.79	61.08	60.33	1,062,200
21 dic 2023	60.84	61.38	60.41	60.91	60.16	1,106,400
20 dic 2023	61.70	62.01	60.47	60.53	59.79	2,264,800
19 dic 2023	62.41	62.41	61.38	61.60	60.85	2,339,600
18 dic 2023	61.70	62.61	61.60	61.98	61.22	4,266,600
15 dic 2023	62.30	62.84	60.91	61.82	61.06	6,718,600
15 dic 2023	0.675 Dividendo
14 dic 2023	63.57	64.56	63.24	63.53	62.09	3,227,700
13 dic 2023	60.17	63.21	59.72	63.09	61.66	2,357,900
12 dic 2023	60.80	60.80	59.80	60.21	58.84	1,773,300
11 dic 2023	59.28	60.91	59.16	60.79	59.41	2,885,300
08 dic 2023	60.45	60.68	59.47	59.65	58.29	1,921,800
07 dic 2023	60.75	60.75	59.50	60.37	59.00	2,712,500
06 dic 2023	60.66	60.94	60.10	60.60	59.22	2,653,100
05 dic 2023	60.60	60.87	59.62	60.19	58.82	2,029,700
04 dic 2023	60.11	61.18	59.47	60.69	59.31	2,223,500
01 dic 2023	59.51	60.79	59.20	60.78	59.40	2,103,300
30 nov 2023	59.98	60.06	58.91	59.41	58.06	6,350,200
29 nov 2023	60.17	60.83	59.45	59.71	58.35	2,562,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Eversource Energy (ES)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)