Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ES.US
61.55+1.83(+3.06%)(czas lokalny: 17.07.2024 16:00)Eversource Energy
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 59.58 | 59.81 | 59.16 | 59.72 | 1 413 215 | 0 |
15.07.2024 | 59.86 | 60.16 | 59.07 | 59.26 | 1 624 969 | 0 |
12.07.2024 | 59.61 | 60.62 | 59.23 | 60.34 | 2 283 550 | 0 |
11.07.2024 | 58.64 | 59.72 | 58.47 | 59.40 | 2 619 573 | 0 |
10.07.2024 | 58.00 | 58.17 | 57.29 | 58.09 | 1 830 221 | 0 |
09.07.2024 | 57.24 | 57.91 | 56.88 | 57.84 | 1 887 447 | 0 |
08.07.2024 | 57.18 | 57.49 | 57.00 | 57.31 | 1 535 569 | 0 |
05.07.2024 | 57.35 | 57.87 | 57.05 | 57.27 | 1 727 122 | 0 |
03.07.2024 | 56.78 | 57.84 | 56.67 | 57.31 | 1 105 636 | 0 |
02.07.2024 | 56.73 | 57.27 | 56.27 | 56.52 | 1 987 138 | 0 |
01.07.2024 | 57.07 | 57.39 | 56.32 | 56.56 | 1 984 752 | 0 |
28.06.2024 | 57.33 | 57.40 | 56.30 | 56.71 | 3 215 777 | 0 |
27.06.2024 | 56.91 | 57.66 | 56.77 | 57.19 | 1 273 987 | 0 |
26.06.2024 | 56.84 | 57.14 | 56.35 | 56.97 | 1 396 966 | 0 |
25.06.2024 | 58.08 | 58.35 | 57.03 | 57.09 | 1 542 710 | 0 |
24.06.2024 | 57.31 | 58.15 | 57.02 | 58.00 | 1 534 969 | 0 |
21.06.2024 | 58.00 | 58.30 | 57.18 | 57.18 | 4 127 998 | 0 |
20.06.2024 | 57.80 | 58.47 | 57.50 | 57.99 | 1 734 438 | 0 |
18.06.2024 | 57.43 | 58.00 | 58.00 | 58.00 | 2 352 754 | 0 |
17.06.2024 | 58.48 | 58.79 | 57.51 | 57.65 | 2 257 408 | 0 |
14.06.2024 | 58.40 | 59.15 | 58.02 | 59.01 | 1 628 910 | 0 |
13.06.2024 | 59.06 | 59.20 | 57.81 | 58.71 | 1 378 122 | 0 |
12.06.2024 | 60.00 | 60.00 | 58.36 | 58.94 | 1 230 747 | 0 |
11.06.2024 | 58.35 | 59.30 | 58.35 | 59.09 | 1 661 610 | 0 |
10.06.2024 | 58.45 | 59.38 | 58.29 | 59.04 | 1 704 130 | 0 |
07.06.2024 | 58.33 | 59.06 | 58.23 | 58.58 | 1 732 830 | 0 |
06.06.2024 | 59.22 | 60.25 | 58.72 | 58.83 | 1 237 706 | 0 |
05.06.2024 | 60.79 | 60.82 | 59.46 | 59.52 | 1 857 365 | 0 |
04.06.2024 | 59.64 | 61.03 | 59.43 | 60.82 | 2 411 500 | 0 |
03.06.2024 | 59.27 | 60.18 | 59.00 | 59.68 | 2 077 290 | 0 |
31.05.2024 | 57.85 | 59.26 | 57.66 | 59.23 | 4 606 763 | 0 |
30.05.2024 | 57.14 | 57.60 | 56.69 | 57.57 | 1 468 620 | 0 |
29.05.2024 | 56.35 | 56.86 | 56.06 | 56.77 | 1 774 036 | 0 |
28.05.2024 | 57.68 | 58.39 | 56.76 | 56.80 | 1 504 709 | 0 |
24.05.2024 | 57.62 | 57.53 | 57.53 | 57.53 | 2 058 925 | 0 |
23.05.2024 | 59.28 | 59.31 | 57.45 | 57.53 | 1 776 569 | 0 |
22.05.2024 | 60.65 | 61.05 | 59.76 | 59.81 | 1 565 569 | 0 |
21.05.2024 | 60.82 | 61.35 | 60.68 | 61.22 | 1 584 980 | 0 |
20.05.2024 | 61.00 | 61.01 | 60.61 | 60.78 | 980 479 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus