U.S. markets open in 9 hours 15 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.90 +17.90 (+0.77%)
Eversource Energy (NWJ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 29 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 26 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 24 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 18 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 17 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 12 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 11 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 05 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 03 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 02 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 28 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 26 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 25 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 21 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 20 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 19 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 18 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 14 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 06 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 05 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 04 mar 2024 | 0.715 Dividendo | |||||
| 01 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | - |
| 29 feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.28 | 9 |
| 28 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | - |
| 27 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | - |
| 26 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.79 | - |
| 23 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.30 | - |
| 22 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | - |
| 21 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | - |
| 20 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | - |
| 19 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | - |
| 16 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.78 | - |
| 15 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | - |
| 14 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.32 | - |
| 13 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.83 | - |
| 12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.34 | - |
| 09 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.14 | - |
| 08 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.75 | - |
| 07 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.75 | - |
| 06 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.94 | - |
| 05 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.83 | - |
| 02 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.32 | - |
| 01 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.14 | - |
| 31 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.14 | - |
| 30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.34 | - |
| 29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.34 | - |
| 26 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.14 | - |
| 25 ene 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.55 | - |
| 24 ene 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.76 | - |
| 23 ene 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.36 | - |
| 22 ene 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.15 | - |
| 19 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.75 | - |
| 18 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.14 | - |
| 17 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.83 | - |
| 16 ene 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.82 | - |
| 15 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.32 | - |
| 12 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.32 | - |
| 11 ene 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | - |
| 10 ene 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | - |
| 09 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.27 | - |
| 08 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | - |
| 05 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.75 | - |
| 04 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.23 | - |
| 03 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.74 | - |
| 02 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.27 | - |
| 29 dic 2023 | 55.50 | 55.50 | 55.00 | 55.50 | 54.77 | - |
| 28 dic 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.78 | - |
| 27 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.27 | - |
| 22 dic 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.78 | - |
| 21 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.27 | - |
| 20 dic 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | - |
| 19 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | - |
| 18 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | - |
| 15 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | - |
| 15 dic 2023 | 0.675 Dividendo | |||||
| 14 dic 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.07 | - |
| 13 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.63 | - |
| 12 dic 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 54.12 | - |
| 11 dic 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.15 | - |
| 08 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.63 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.