U.S. markets closed

Eversource Energy (ES)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
61.55+1.83 (+3.06%)
Al cierre: 04:00PM EDT
60.80 -0.75 (-1.22%)
Fuera de horario: 06:07PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202459.7461.8159.6461.5561.552,593,158
16 jul 202459.5859.8159.1659.7259.721,413,200
15 jul 202459.8660.1659.0759.2659.261,625,000
12 jul 202459.6160.6259.2360.3460.342,294,900
11 jul 202458.6459.7258.4759.4059.402,619,600
10 jul 202458.0058.1757.2958.0958.091,876,900
09 jul 202457.2457.9156.8857.8457.841,914,800
08 jul 202457.1857.4957.0057.3157.311,535,600
05 jul 202457.3557.8757.0557.2757.271,753,600
03 jul 202456.7857.8456.6857.3157.311,105,600
02 jul 202456.7357.2756.2756.5256.521,987,100
01 jul 202457.0757.3956.3256.5656.561,984,800
28 jun 202457.3357.4056.3056.7156.713,215,800
27 jun 202456.9157.6656.7757.1957.191,274,000
26 jun 202456.8457.1456.3556.9756.971,407,800
25 jun 202458.0858.3557.0357.0957.091,543,600
24 jun 202457.3158.1457.0258.0058.001,569,400
21 jun 202458.0058.3057.1857.1857.184,191,400
20 jun 202457.8058.4757.5057.9957.991,734,500
18 jun 202457.4358.2057.4358.0058.002,352,800
17 jun 202458.4858.7957.5157.6557.652,293,000
14 jun 202458.4059.1558.0259.0159.011,677,400
13 jun 202459.0659.2057.8158.7158.711,411,000
12 jun 202460.0060.0058.3658.9458.941,301,800
11 jun 202458.3559.3058.3559.0959.091,661,900
10 jun 202458.4559.3858.2959.0459.041,785,700
07 jun 202458.3359.0658.2358.5858.581,944,500
06 jun 202459.2260.2558.7258.8358.831,238,300
05 jun 202460.7960.8259.4659.5259.521,865,400
04 jun 202459.6461.0359.4360.8260.822,705,300
03 jun 202459.2759.9259.0059.6859.682,077,300
31 may 202457.8559.2657.6659.2359.234,679,600
30 may 202457.1457.6056.6957.5757.571,675,300
29 may 202456.3556.8656.0656.7756.771,972,300
28 may 202457.6858.3956.7656.8056.801,506,200
24 may 202457.6258.3157.3557.5357.532,058,900
23 may 202459.2859.3057.4557.5357.531,776,800
22 may 202460.6561.0559.7659.8159.811,565,600
21 may 202460.8261.3560.6861.2261.221,622,600
20 may 202461.0061.0160.6160.7860.78980,500
17 may 202461.2561.3860.6260.9660.961,921,700
16 may 202460.5361.8360.1961.4661.463,011,100
15 may 202460.8561.0160.3260.5360.532,109,000
15 may 20240.715 Dividendo
14 may 202461.8861.9960.8660.9060.191,767,500
13 may 202461.8061.9061.0761.2860.562,147,200
10 may 202462.1062.2561.4161.9261.191,635,800
09 may 202460.9461.8660.6661.7661.031,376,500
08 may 202460.8861.3360.5161.0460.321,567,900
07 may 202460.1361.2660.0361.1760.452,076,200
06 may 202460.2260.4359.5659.7159.011,751,100
03 may 202461.1961.5058.9060.0159.313,447,900
02 may 202462.6263.2460.3260.7560.043,164,800
01 may 202460.6662.4960.4461.6260.902,087,400
30 abr 202459.8560.8859.1060.6259.913,515,900
29 abr 202459.8260.7759.6860.4659.751,789,900
26 abr 202460.5760.7559.4359.4658.761,590,700
25 abr 202460.8961.1859.6760.5259.811,432,000
24 abr 202459.6361.0559.4460.8460.132,087,300
23 abr 202460.0360.9959.8260.3559.641,831,900
22 abr 202459.6860.8559.4660.3059.591,559,400
19 abr 202459.1259.9158.9859.6958.992,323,400
18 abr 202458.7759.1958.0858.9958.301,626,200
17 abr 202457.5458.5757.0758.5157.821,994,000
16 abr 202457.9057.9056.6757.2056.532,391,600
15 abr 202459.0259.2557.6758.2457.562,131,400
12 abr 202459.3559.5058.4358.7958.102,204,600
11 abr 202459.4959.6658.5459.1558.461,310,100
10 abr 202459.2459.3958.2859.0758.382,344,800
09 abr 202459.5760.4459.4359.9659.261,862,100
08 abr 202458.5859.6158.5859.4758.771,654,300
05 abr 202458.5558.8558.0658.5157.821,426,100
04 abr 202459.4359.6058.3058.9258.231,733,600
03 abr 202459.1859.2758.0458.4357.741,660,800
02 abr 202458.5659.6558.5159.2758.571,839,500
01 abr 202459.7159.7158.5358.8858.191,533,100
28 mar 202459.2759.9958.8059.7759.071,921,000
27 mar 202456.9158.9956.9158.9858.292,840,900
26 mar 202457.4957.8256.1656.2955.632,165,600
25 mar 202457.8958.2557.1957.5256.841,923,800
22 mar 202458.4058.6057.7857.8957.212,157,100
21 mar 202459.4059.5057.8757.8957.213,736,100
20 mar 202458.6959.6658.4459.2158.511,955,200
19 mar 202459.0659.3958.4758.8058.112,784,300
18 mar 202458.9259.3758.4258.9658.272,246,500
15 mar 202458.7159.5258.5058.9258.236,062,300
14 mar 202458.9559.1357.7659.0658.372,950,300
13 mar 202459.8660.4758.6659.1458.453,252,000
12 mar 202460.4160.6859.2659.8159.112,028,700
11 mar 202460.0860.7860.0860.6559.942,871,000
08 mar 202459.6260.3859.1560.0859.371,874,700
07 mar 202458.9859.7058.7059.4258.722,297,900
06 mar 202458.7058.9657.9358.5057.812,078,900
05 mar 202459.1059.7358.1158.1457.462,516,500
04 mar 202457.2859.2556.7658.9158.222,789,100
04 mar 20240.715 Dividendo
01 mar 202458.7059.0357.5358.4157.023,089,400
29 feb 202459.0159.1958.2458.7057.304,728,800
28 feb 202459.0459.2358.2158.6157.211,741,800
27 feb 202458.1259.4857.8959.2757.862,677,400
*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...