U.S. markets closed

Eversource Energy (ES)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.30+0.61 (+1.02%)
Al cierre: 04:00PM EDT
60.30 0.00 (0.00%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202459.6860.8559.4660.3060.301,558,900
19 abr 202459.1259.9158.9859.6959.692,323,400
18 abr 202458.7759.1958.0858.9958.991,626,200
17 abr 202457.5458.5757.0758.5158.511,994,000
16 abr 202457.9057.9056.6757.2057.202,391,600
15 abr 202459.0259.2557.6758.2458.242,131,400
12 abr 202459.3559.5058.4358.7958.792,204,600
11 abr 202459.4959.6658.5459.1559.151,310,100
10 abr 202459.2459.3958.2859.0759.072,344,800
09 abr 202459.5760.4459.4359.9659.961,862,100
08 abr 202458.5859.6158.5859.4759.471,654,300
05 abr 202458.5558.8558.0658.5158.511,426,100
04 abr 202459.4359.6058.3058.9258.921,733,600
03 abr 202459.1859.2758.0458.4358.431,660,800
02 abr 202458.5659.6558.5159.2759.271,839,500
01 abr 202459.7159.7158.5358.8858.881,533,100
28 mar 202459.2759.9958.8059.7759.771,921,000
27 mar 202456.9158.9956.9158.9858.982,840,900
26 mar 202457.4957.8256.1656.2956.292,165,600
25 mar 202457.8958.2557.1957.5257.521,923,800
22 mar 202458.4058.6057.7857.8957.892,157,100
21 mar 202459.4059.5057.8757.8957.893,736,100
20 mar 202458.6959.6658.4459.2159.211,955,200
19 mar 202459.0659.3958.4758.8058.802,784,300
18 mar 202458.9259.3758.4258.9658.962,246,500
15 mar 202458.7159.5258.5058.9258.926,062,300
14 mar 202458.9559.1357.7659.0659.062,950,300
13 mar 202459.8660.4758.6659.1459.143,252,000
12 mar 202460.4160.6859.2659.8159.812,028,700
11 mar 202460.0860.7860.0860.6560.652,871,000
08 mar 202459.6260.3859.1560.0860.081,874,700
07 mar 202458.9859.7058.7059.4259.422,297,900
06 mar 202458.7058.9657.9358.5058.502,078,900
05 mar 202459.1059.7358.1158.1458.142,516,500
04 mar 202457.2859.2556.7658.9158.912,789,100
04 mar 20240.715 Dividendo
01 mar 202458.7059.0357.5358.4157.693,089,400
29 feb 202459.0159.1958.2458.7057.984,728,800
28 feb 202459.0459.2358.2158.6157.891,741,800
27 feb 202458.1259.4857.8959.2758.542,677,400
26 feb 202458.3658.8457.4357.6456.932,045,400
23 feb 202458.0359.3357.8758.8758.152,184,300
22 feb 202457.7758.6057.3658.1157.403,568,200
21 feb 202457.8159.3657.5358.4257.703,286,400
20 feb 202458.7159.5557.5157.5256.823,555,300
16 feb 202458.4158.9757.6058.8758.155,241,800
15 feb 202458.2759.4357.5258.6257.905,745,800
14 feb 202458.0158.8556.0057.0656.368,427,100
13 feb 202455.1055.8453.7654.5053.833,391,800
12 feb 202454.9855.9454.8555.4754.792,375,600
09 feb 202453.8855.2753.7654.9854.313,498,000
08 feb 202453.4554.1152.7154.0753.413,148,500
07 feb 202453.9253.9753.0153.7953.132,379,600
06 feb 202453.7254.0153.4753.7453.082,942,800
05 feb 202454.4554.6853.6553.6953.032,224,900
02 feb 202455.0755.8954.3155.2054.522,443,300
01 feb 202454.2155.9753.9255.9655.272,422,500
31 ene 202454.9555.4854.0654.2253.566,070,200
30 ene 202454.9455.4254.6654.8154.143,605,200
29 ene 202454.9855.5654.5155.1654.482,756,400
26 ene 202455.2256.1454.7755.1254.454,415,800
25 ene 202454.4755.0653.8754.8654.194,503,500
24 ene 202453.3853.5652.8653.1652.516,364,800
23 ene 202453.0153.4452.0952.8852.234,203,100
22 ene 202453.6054.0152.6352.7852.133,718,700
19 ene 202454.0054.0753.0153.4152.765,158,000
18 ene 202454.5154.8353.5554.0053.342,993,700
17 ene 202455.5256.3654.5554.7654.092,880,700
16 ene 202456.6856.9155.9756.2455.552,617,800
12 ene 202457.4957.6656.6356.8856.182,195,400
11 ene 202458.1258.2356.3057.1256.422,717,500
10 ene 202457.3558.4957.1358.3657.653,414,900
09 ene 202459.7859.7857.9658.0057.297,426,200
08 ene 202461.9262.8861.8362.8762.101,806,600
05 ene 202462.7062.8561.6662.0761.313,340,600
04 ene 202464.3364.6462.8262.8962.122,351,100
03 ene 202463.4764.6462.9064.2963.502,511,800
02 ene 202461.5163.8461.3963.7462.962,188,000
29 dic 202361.5461.8661.1461.7260.961,485,900
28 dic 202361.0462.0661.0461.9661.20937,700
27 dic 202361.4361.6361.0261.3660.611,318,500
26 dic 202360.9761.6560.8861.4460.69951,900
22 dic 202361.0162.0260.7961.0860.331,062,200
21 dic 202360.8461.3860.4160.9160.161,106,400
20 dic 202361.7062.0160.4760.5359.792,264,800
19 dic 202362.4162.4161.3861.6060.852,339,600
18 dic 202361.7062.6161.6061.9861.224,266,600
15 dic 202362.3062.8460.9161.8261.066,718,600
15 dic 20230.675 Dividendo
14 dic 202363.5764.5663.2463.5362.093,227,700
13 dic 202360.1763.2159.7263.0961.662,357,900
12 dic 202360.8060.8059.8060.2158.841,773,300
11 dic 202359.2860.9159.1660.7959.412,885,300
08 dic 202360.4560.6859.4759.6558.291,921,800
07 dic 202360.7560.7559.5060.3759.002,712,500
06 dic 202360.6660.9460.1060.6059.222,653,100
05 dic 202360.6060.8759.6260.1958.822,029,700
04 dic 202360.1161.1859.4760.6959.312,223,500
01 dic 202359.5160.7959.2060.7859.402,103,300
30 nov 202359.9860.0658.9159.4158.066,350,200
*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...