U.S. markets close in 3 hours 8 minutes

Evergy, Inc. (EVRG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.41+0.32 (+0.58%)
A partir del 12:51PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202455.2155.6555.1455.4155.41329,283
20 may 202455.1255.2354.8555.0955.09978,900
17 may 202455.1155.6354.9455.1155.112,062,200
17 may 20240.643 Dividendo
16 may 202455.6955.9355.4555.6455.002,121,900
15 may 202456.0456.1655.5855.6455.001,846,200
14 may 202456.3056.3455.1555.3054.662,419,000
13 may 202455.6956.0655.4555.7455.102,802,500
10 may 202456.0756.2255.2955.4254.784,709,000
09 may 202454.1555.8654.1555.7255.084,723,700
08 may 202454.3454.7054.1354.5753.941,541,000
07 may 202454.1954.6853.9154.4553.821,877,400
06 may 202454.1554.3053.6953.9653.342,469,400
03 may 202453.9254.1953.3354.1053.473,072,000
02 may 202453.2153.5752.8353.5552.932,149,400
01 may 202452.1953.3652.1152.9452.332,208,600
30 abr 202452.3552.8151.9152.4551.841,823,900
29 abr 202451.9552.7851.9052.7552.142,010,700
26 abr 202452.3052.5751.6951.6951.091,191,600
25 abr 202452.2352.5951.8352.4251.811,679,400
24 abr 202451.7752.7151.4952.4851.872,108,200
23 abr 202452.0652.7351.9352.2551.651,938,500
22 abr 202451.7952.3751.6152.2651.661,461,100
19 abr 202451.0451.9751.0451.7651.161,932,300
18 abr 202450.9051.0850.3650.9650.371,713,000
17 abr 202449.7850.6749.7050.5349.951,260,500
16 abr 202450.3250.3649.5549.5648.991,956,200
15 abr 202451.1551.4150.2750.3949.811,985,600
12 abr 202451.4851.7550.6850.9550.361,882,000
11 abr 202452.0052.0350.9851.4650.872,053,700
10 abr 202452.0752.1751.3751.6851.081,890,800
09 abr 202453.0253.1752.6752.9752.361,651,100
08 abr 202452.1352.9152.1152.7852.171,997,400
05 abr 202452.3352.4851.8452.2051.602,040,500
04 abr 202453.0953.2252.3352.6852.072,306,300
03 abr 202452.8752.9352.4452.7252.111,310,800
02 abr 202452.8153.4252.8053.0152.402,071,000
01 abr 202453.3853.3852.6552.7452.131,453,500
28 mar 202453.1253.6052.9953.3852.762,158,400
27 mar 202451.4553.0751.4553.0552.442,169,900
26 mar 202451.6951.7651.0651.2850.691,925,400
25 mar 202451.7851.8651.1251.4250.831,694,200
22 mar 202452.1352.2851.3651.6351.032,400,400
21 mar 202451.7452.1951.6951.7951.192,158,700
20 mar 202452.3252.3651.5051.7751.172,270,100
19 mar 202451.6952.4351.6952.2051.601,651,900
18 mar 202451.3251.9551.2151.7651.162,235,600
15 mar 202450.8251.7250.8151.6051.003,810,100
14 mar 202451.5051.6250.6050.9450.352,273,000
13 mar 202451.9152.3551.2951.4450.852,793,700
12 mar 202451.3851.4350.6051.2750.682,258,000
11 mar 202451.3852.1451.3351.6351.032,310,300
08 mar 202450.9751.9750.5351.5650.964,148,600
08 mar 20240.643 Dividendo
07 mar 202451.1351.4451.0151.3650.133,266,400
06 mar 202450.7951.1950.4050.6849.473,005,400
05 mar 202450.3551.1650.0550.3549.152,728,500
04 mar 202448.9950.0548.8649.9948.792,804,800
01 mar 202449.4649.5648.6049.1247.942,653,700
29 feb 202449.7650.3649.4949.5448.353,767,200
28 feb 202449.8950.2449.7049.7948.602,136,900
27 feb 202449.6650.2349.4950.2049.001,653,500
26 feb 202450.4450.4449.4149.4748.291,810,900
23 feb 202450.1950.8250.1350.5749.363,482,800
22 feb 202450.3250.5749.9550.2649.063,162,900
21 feb 202450.4450.7350.1550.6149.402,018,300
20 feb 202450.1350.6149.9550.1848.982,043,000
16 feb 202449.7050.4249.3550.0348.832,748,100
15 feb 202449.5250.2049.5149.9448.742,554,300
14 feb 202449.1949.5048.8849.1948.011,909,400
13 feb 202449.7249.8348.1749.1948.012,089,100
12 feb 202449.0849.7848.8249.7748.584,081,100
09 feb 202448.6249.2748.4049.0847.912,495,900
08 feb 202449.1249.1248.0448.6247.463,527,400
07 feb 202449.8549.9049.3549.3848.201,848,900
06 feb 202449.5049.8049.3649.6648.472,157,300
05 feb 202450.1350.2849.6249.6748.481,967,700
02 feb 202451.1651.2450.2650.7049.492,182,700
01 feb 202450.5751.8750.2951.7550.512,676,100
31 ene 202451.0751.5450.2150.7749.5611,112,100
30 ene 202450.3450.9149.8450.6949.482,495,800
29 ene 202449.9450.8549.6750.6049.392,357,400
26 ene 202450.1950.4249.6949.7648.572,154,900
25 ene 202449.7550.1549.3650.0848.882,525,900
24 ene 202450.3450.5949.3249.3548.175,393,700
23 ene 202449.9750.1649.3950.0448.843,388,700
22 ene 202450.2850.9949.6949.8648.672,883,200
19 ene 202450.9051.1050.2750.4449.232,491,900
18 ene 202451.5351.6550.8250.8949.673,763,200
17 ene 202452.5452.9151.6551.7950.552,999,300
16 ene 202453.6753.6752.6852.8651.592,690,900
12 ene 202453.7254.0253.3153.8552.562,408,300
11 ene 202453.9754.1153.0253.3552.072,983,400
10 ene 202453.9654.4153.8154.0852.793,066,300
09 ene 202454.2154.4753.5354.2152.913,153,200
08 ene 202453.6753.9553.4253.9252.632,051,600
05 ene 202453.5554.2453.3153.7052.411,772,900
04 ene 202453.7854.0653.4753.6152.332,222,200
03 ene 202453.5754.0553.0353.8752.583,929,300
02 ene 202452.1253.6551.9953.4352.152,267,900
*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...