Eversource Energy (0IJ2.L)

LSE - LSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

60.12

-0.68

(-1.12%)

Al cierre: 07:07PM BST

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	60.73	62.60	59.79	59.79	59.79	420
02 may 2024	63.00	63.00	60.60	60.68	60.68	2,027
01 may 2024	60.83	61.82	60.48	61.82	61.82	1,546
30 abr 2024	59.75	60.70	59.15	60.70	60.70	1,533
29 abr 2024	59.72	60.62	59.70	60.51	60.51	198
26 abr 2024	60.60	60.65	59.90	59.90	59.90	675
25 abr 2024	60.36	61.23	59.89	60.52	60.52	662
24 abr 2024	59.86	60.72	59.69	60.66	60.66	193
23 abr 2024	59.78	60.96	59.78	60.50	60.50	892
22 abr 2024	59.53	60.78	59.52	60.78	60.78	257
19 abr 2024	59.56	59.74	58.51	59.69	59.69	694
18 abr 2024	58.51	59.22	58.12	58.62	58.62	802
17 abr 2024	57.64	58.24	57.15	58.24	58.24	1,248
16 abr 2024	57.90	57.90	56.70	57.43	57.43	1,251
15 abr 2024	58.99	59.04	58.08	58.63	58.63	3,169
12 abr 2024	59.32	59.56	58.61	58.61	58.61	1,503
11 abr 2024	59.66	59.66	58.60	59.10	59.10	509
10 abr 2024	59.13	59.42	58.31	58.94	58.94	2,919
09 abr 2024	59.59	60.41	59.51	59.93	59.93	2,276
08 abr 2024	58.58	59.54	58.50	59.53	59.53	110
05 abr 2024	58.70	58.80	58.04	58.39	58.39	997
04 abr 2024	59.49	59.60	58.82	58.82	58.82	3,167
03 abr 2024	58.59	58.59	58.36	58.40	58.40	558
02 abr 2024	59.12	59.55	59.09	59.23	59.23	3,039
28 mar 2024	59.34	59.81	58.86	59.81	59.81	1,317
27 mar 2024	56.87	58.93	56.87	58.83	58.83	974
26 mar 2024	57.52	57.95	56.22	56.22	56.22	30,272
25 mar 2024	57.89	58.23	57.32	57.41	57.41	1,527
22 mar 2024	58.25	58.54	57.82	57.82	57.82	2,580
21 mar 2024	59.28	59.69	58.63	58.73	58.73	4,432
20 mar 2024	58.64	59.66	58.44	59.10	59.10	494
19 mar 2024	59.06	59.22	58.54	58.67	58.67	882
18 mar 2024	58.53	59.27	58.49	59.04	59.04	992
15 mar 2024	59.06	59.44	58.57	58.57	58.57	1,481
14 mar 2024	58.60	59.04	57.85	58.67	58.67	39,521
13 mar 2024	60.36	60.36	58.74	58.78	58.78	347
12 mar 2024	60.35	60.60	59.88	59.94	59.94	231
11 mar 2024	60.58	60.71	60.24	60.44	60.44	889
08 mar 2024	59.59	60.16	59.18	60.16	60.16	439
07 mar 2024	58.80	59.61	58.76	59.48	59.48	1,232
06 mar 2024	58.53	58.88	58.16	58.21	58.21	725
05 mar 2024	59.40	59.77	58.53	58.87	58.87	3,343
04 mar 2024	57.36	58.35	56.78	58.35	58.35	1,392
04 mar 2024	0.715 Dividendo
01 mar 2024	58.22	58.69	57.66	58.10	57.38	2,650
29 feb 2024	58.87	59.10	58.31	59.00	58.27	3,470
28 feb 2024	59.02	59.19	58.28	58.54	57.82	111
27 feb 2024	58.45	58.95	57.98	58.91	58.19	79
26 feb 2024	58.23	58.65	57.64	57.66	56.95	65
23 feb 2024	58.00	59.11	57.97	59.11	58.38	1,068
22 feb 2024	57.62	58.19	57.39	58.19	57.48	470
21 feb 2024	57.64	59.28	57.64	58.37	57.65	398
20 feb 2024	58.71	59.20	57.99	57.99	57.27	3,767
19 feb 2024	-	-	-	-	-	-
16 feb 2024	58.62	58.85	57.81	58.83	58.11	727
15 feb 2024	58.52	59.28	57.63	58.33	57.61	488
14 feb 2024	57.87	60.41	56.21	57.48	56.77	1,243
13 feb 2024	55.02	55.88	53.90	54.28	53.61	3,551
12 feb 2024	55.31	55.87	54.80	55.79	55.10	255
09 feb 2024	53.65	55.24	53.65	55.01	54.34	1,444
08 feb 2024	53.34	53.71	52.72	53.44	52.78	1,396
07 feb 2024	53.66	54.10	53.12	53.53	52.87	2,183
06 feb 2024	53.49	53.99	53.40	53.82	53.16	337
05 feb 2024	54.31	54.53	53.94	53.97	53.31	3,267
02 feb 2024	55.37	55.37	54.40	54.82	54.14	763
01 feb 2024	54.00	55.24	53.88	55.24	54.56	422
31 ene 2024	54.85	55.47	54.64	55.11	54.43	29,431
30 ene 2024	54.78	55.40	54.78	55.33	54.65	698
29 ene 2024	54.74	55.30	54.71	55.21	54.53	1,258
26 ene 2024	55.07	56.06	55.03	55.03	54.35	3,894
25 ene 2024	54.47	54.83	53.96	54.83	54.16	27,440
24 ene 2024	53.40	53.53	53.10	53.24	52.58	518
23 ene 2024	53.13	53.27	52.14	52.83	52.18	1,323
22 ene 2024	53.41	53.91	52.64	52.71	52.06	85,753
19 ene 2024	53.83	53.83	53.06	53.50	52.84	533
18 ene 2024	54.59	54.73	53.67	53.67	53.01	1,299
17 ene 2024	55.51	56.20	54.66	54.86	54.18	1,223
16 ene 2024	56.63	56.83	56.11	56.48	55.78	714
15 ene 2024	-	-	-	-	-	-
12 ene 2024	57.69	57.69	56.95	57.02	56.32	1,900
11 ene 2024	57.74	58.09	56.43	56.69	55.99	569
10 ene 2024	58.00	58.09	57.20	57.88	57.17	16,480
09 ene 2024	59.64	59.64	58.29	58.62	57.90	1,948
08 ene 2024	62.23	62.62	62.06	62.60	61.83	1,222
05 ene 2024	62.38	62.46	61.99	61.99	61.23	1,926
04 ene 2024	64.29	64.29	63.98	63.98	63.19	18,905
03 ene 2024	63.74	64.33	63.07	64.33	63.54	21,408
02 ene 2024	62.47	63.75	61.38	63.64	62.86	128
29 dic 2023	61.51	61.75	61.19	61.19	60.44	144
28 dic 2023	60.97	61.93	60.97	61.81	61.05	39
27 dic 2023	61.34	61.34	61.34	61.34	60.59	65
22 dic 2023	61.12	61.84	61.12	61.31	60.55	60
21 dic 2023	60.64	60.97	60.50	60.50	59.76	19
20 dic 2023	61.78	61.78	61.51	61.74	60.98	24
19 dic 2023	62.40	62.48	61.66	61.66	60.90	1,407
18 dic 2023	62.05	62.11	61.75	61.87	61.11	507
15 dic 2023	62.35	62.59	61.74	61.74	60.98	1,044
15 dic 2023	0.675 Dividendo
14 dic 2023	63.74	64.36	63.38	63.38	61.93	538
13 dic 2023	60.01	60.25	60.01	60.25	58.88	90
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.98-0.97(-1.23%)

Oro2,311.50+1.90(+0.08%)

Eversource Energy (0IJ2.L)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.98
-0.97(-1.23%)

Oro
2,311.50
+1.90(+0.08%)