Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ES.US
60.96-0.50(-0.81%)(czas lokalny: 17.05.2024 16:00)Eversource Energy
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 61.25 | 61.46 | 60.62 | 60.96 | 1 921 641 | 0 |
16.05.2024 | 60.53 | 61.83 | 60.19 | 61.46 | 3 011 137 | 0 |
15.05.2024 | 60.85 | 61.01 | 60.32 | 60.53 | 2 108 876 | 0 |
14.05.2024 | 61.88 | 61.99 | 60.86 | 60.90 | 1 767 492 | 0 |
13.05.2024 | 61.80 | 61.90 | 61.06 | 61.28 | 2 129 172 | 0 |
10.05.2024 | 62.10 | 62.25 | 61.41 | 61.92 | 1 635 825 | 0 |
09.05.2024 | 60.94 | 61.86 | 60.66 | 61.76 | 1 365 891 | 0 |
08.05.2024 | 60.88 | 61.33 | 60.51 | 61.04 | 1 522 210 | 0 |
07.05.2024 | 60.13 | 61.26 | 60.01 | 61.17 | 2 062 878 | 0 |
06.05.2024 | 60.22 | 60.43 | 59.55 | 59.71 | 1 682 235 | 0 |
03.05.2024 | 61.19 | 61.49 | 58.90 | 60.01 | 3 430 883 | 0 |
02.05.2024 | 62.62 | 63.24 | 60.32 | 60.75 | 3 145 531 | 0 |
01.05.2024 | 60.66 | 62.49 | 60.44 | 61.62 | 2 087 395 | 0 |
30.04.2024 | 59.85 | 60.88 | 59.10 | 60.62 | 3 466 585 | 0 |
29.04.2024 | 59.82 | 60.77 | 59.65 | 60.46 | 1 789 852 | 0 |
26.04.2024 | 60.57 | 60.75 | 59.43 | 59.46 | 1 578 253 | 0 |
25.04.2024 | 60.89 | 61.18 | 59.67 | 60.52 | 1 430 430 | 0 |
24.04.2024 | 59.63 | 61.05 | 59.44 | 60.84 | 2 047 824 | 0 |
23.04.2024 | 60.03 | 60.99 | 59.82 | 60.35 | 1 831 875 | 0 |
22.04.2024 | 59.68 | 60.85 | 59.46 | 60.30 | 1 558 867 | 0 |
19.04.2024 | 59.12 | 59.91 | 58.98 | 59.69 | 2 314 817 | 0 |
18.04.2024 | 58.77 | 59.19 | 58.07 | 58.99 | 1 626 160 | 0 |
17.04.2024 | 57.54 | 58.57 | 57.07 | 58.51 | 1 993 997 | 0 |
16.04.2024 | 57.90 | 57.77 | 56.67 | 57.20 | 2 391 630 | 0 |
15.04.2024 | 59.02 | 59.25 | 57.67 | 58.24 | 2 131 358 | 0 |
12.04.2024 | 59.35 | 59.50 | 58.43 | 58.79 | 2 202 664 | 0 |
11.04.2024 | 59.64 | 59.66 | 58.54 | 59.15 | 1 298 179 | 0 |
10.04.2024 | 59.24 | 59.39 | 58.28 | 59.07 | 2 344 797 | 0 |
09.04.2024 | 59.57 | 60.44 | 59.43 | 59.96 | 1 829 096 | 0 |
08.04.2024 | 58.58 | 59.61 | 58.60 | 59.47 | 1 648 244 | 0 |
05.04.2024 | 58.55 | 58.85 | 58.06 | 58.51 | 1 425 962 | 0 |
04.04.2024 | 59.57 | 59.60 | 58.30 | 58.92 | 1 700 721 | 0 |
03.04.2024 | 59.18 | 59.36 | 58.04 | 58.43 | 1 660 768 | 0 |
02.04.2024 | 58.56 | 59.65 | 58.51 | 59.27 | 1 773 731 | 0 |
01.04.2024 | 59.71 | 59.71 | 58.52 | 58.88 | 1 503 132 | 0 |
28.03.2024 | 59.27 | 59.77 | 59.77 | 59.77 | 1 921 036 | 0 |
27.03.2024 | 56.91 | 58.99 | 56.91 | 58.98 | 2 674 012 | 0 |
26.03.2024 | 57.49 | 57.82 | 56.16 | 56.29 | 2 165 640 | 0 |
25.03.2024 | 57.89 | 58.27 | 57.19 | 57.52 | 1 923 832 | 0 |
22.03.2024 | 58.40 | 58.60 | 57.78 | 57.89 | 2 157 059 | 0 |
21.03.2024 | 59.40 | 59.50 | 57.87 | 57.89 | 3 728 844 | 0 |
20.03.2024 | 58.64 | 59.66 | 58.44 | 59.21 | 1 954 310 | 0 |
19.03.2024 | 59.06 | 59.38 | 58.47 | 58.80 | 2 782 811 | 0 |
18.03.2024 | 58.92 | 59.37 | 58.42 | 58.96 | 2 241 608 | 0 |
15.03.2024 | 58.64 | 59.52 | 58.50 | 58.92 | 6 062 305 | 0 |
14.03.2024 | 58.89 | 59.13 | 57.76 | 59.06 | 2 950 306 | 0 |
13.03.2024 | 59.86 | 60.47 | 58.66 | 59.14 | 3 252 025 | 0 |
12.03.2024 | 60.41 | 60.68 | 59.26 | 59.81 | 2 023 416 | 0 |
11.03.2024 | 60.08 | 60.78 | 60.15 | 60.65 | 2 868 879 | 0 |
08.03.2024 | 59.62 | 60.38 | 59.15 | 60.08 | 1 874 679 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus