Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EIX.US
75.35+1.43(+1.93%)(czas lokalny: 17.07.2024 16:00)Edison International
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 73.72 | 74.22 | 73.21 | 73.92 | 1 861 423 | 0 |
15.07.2024 | 74.18 | 74.14 | 72.92 | 73.05 | 1 488 334 | 0 |
12.07.2024 | 74.56 | 75.46 | 74.50 | 74.84 | 1 474 640 | 0 |
11.07.2024 | 72.81 | 74.35 | 72.73 | 74.28 | 1 182 648 | 0 |
10.07.2024 | 71.91 | 72.47 | 71.54 | 72.39 | 1 038 421 | 0 |
09.07.2024 | 71.55 | 72.00 | 71.31 | 71.53 | 1 369 038 | 0 |
08.07.2024 | 71.59 | 72.06 | 71.33 | 71.57 | 2 275 521 | 0 |
05.07.2024 | 71.97 | 72.74 | 71.73 | 72.40 | 1 808 232 | 0 |
03.07.2024 | 71.75 | 72.66 | 71.64 | 71.82 | 875 262 | 0 |
02.07.2024 | 71.34 | 72.34 | 71.17 | 71.63 | 2 030 855 | 0 |
01.07.2024 | 72.40 | 72.39 | 70.91 | 71.19 | 1 360 362 | 0 |
28.06.2024 | 72.28 | 72.45 | 71.23 | 71.81 | 2 534 115 | 0 |
27.06.2024 | 71.87 | 72.07 | 71.53 | 72.04 | 933 184 | 0 |
26.06.2024 | 71.45 | 71.97 | 70.98 | 71.85 | 1 173 008 | 0 |
25.06.2024 | 72.70 | 72.70 | 71.60 | 71.86 | 1 171 367 | 0 |
24.06.2024 | 71.67 | 72.95 | 71.42 | 72.76 | 1 484 300 | 0 |
21.06.2024 | 72.01 | 72.80 | 71.50 | 71.64 | 3 310 257 | 0 |
20.06.2024 | 71.39 | 72.19 | 71.22 | 71.88 | 1 740 985 | 0 |
18.06.2024 | 71.29 | 71.48 | 71.48 | 71.48 | 1 365 730 | 0 |
17.06.2024 | 72.62 | 72.64 | 71.49 | 71.53 | 1 830 687 | 0 |
14.06.2024 | 73.03 | 73.33 | 72.48 | 73.21 | 1 195 159 | 0 |
13.06.2024 | 73.62 | 74.55 | 72.72 | 73.45 | 1 150 142 | 0 |
12.06.2024 | 74.51 | 74.70 | 73.32 | 73.55 | 2 007 475 | 0 |
11.06.2024 | 73.23 | 73.96 | 72.85 | 73.61 | 2 291 762 | 0 |
10.06.2024 | 74.05 | 74.70 | 73.72 | 73.85 | 1 649 442 | 0 |
07.06.2024 | 73.69 | 74.63 | 73.55 | 73.98 | 1 386 899 | 0 |
06.06.2024 | 75.13 | 75.97 | 74.33 | 74.50 | 1 278 408 | 0 |
05.06.2024 | 76.41 | 76.48 | 75.16 | 75.43 | 1 293 807 | 0 |
04.06.2024 | 75.98 | 76.81 | 75.60 | 76.52 | 1 569 951 | 0 |
03.06.2024 | 76.58 | 77.04 | 75.96 | 76.28 | 2 228 853 | 0 |
31.05.2024 | 74.97 | 77.02 | 74.74 | 76.85 | 4 968 979 | 0 |
30.05.2024 | 73.61 | 74.70 | 73.58 | 74.67 | 1 598 271 | 0 |
29.05.2024 | 73.52 | 73.88 | 73.14 | 73.35 | 1 668 616 | 0 |
28.05.2024 | 74.48 | 75.14 | 74.08 | 74.14 | 1 658 662 | 0 |
24.05.2024 | 74.49 | 74.57 | 74.57 | 74.57 | 1 496 297 | 0 |
23.05.2024 | 75.20 | 75.20 | 74.17 | 74.25 | 1 840 563 | 0 |
22.05.2024 | 76.44 | 76.59 | 75.38 | 75.55 | 1 202 425 | 0 |
21.05.2024 | 76.13 | 76.83 | 75.88 | 76.77 | 1 321 785 | 0 |
20.05.2024 | 76.40 | 76.48 | 75.83 | 76.10 | 1 128 499 | 0 |
17.05.2024 | 76.16 | 76.39 | 75.70 | 76.30 | 1 294 342 | 0 |
16.05.2024 | 75.81 | 76.35 | 75.66 | 75.86 | 1 314 793 | 0 |
15.05.2024 | 75.88 | 75.99 | 75.15 | 75.72 | 1 896 693 | 0 |
14.05.2024 | 75.50 | 75.66 | 74.60 | 74.92 | 1 339 761 | 0 |
13.05.2024 | 74.95 | 75.34 | 74.32 | 74.44 | 1 262 517 | 0 |
10.05.2024 | 75.00 | 75.09 | 74.08 | 74.89 | 2 189 216 | 0 |
09.05.2024 | 73.81 | 74.88 | 73.62 | 74.76 | 2 149 442 | 0 |
08.05.2024 | 73.73 | 73.97 | 73.35 | 73.85 | 1 579 675 | 0 |
07.05.2024 | 73.50 | 73.98 | 73.00 | 73.89 | 1 616 213 | 0 |
06.05.2024 | 72.60 | 73.04 | 72.14 | 73.02 | 1 251 772 | 0 |
03.05.2024 | 72.50 | 72.68 | 71.77 | 72.34 | 1 453 740 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus