Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EVRG.US
58.60-0.53(-0.90%)(czas lokalny: 15.08.2024 16:00)Evergy Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 58.84 | 59.09 | 58.27 | 58.60 | 1 668 373 | 0 |
14.08.2024 | 58.44 | 59.38 | 58.39 | 59.13 | 1 070 911 | 0 |
13.08.2024 | 58.77 | 58.95 | 58.52 | 58.82 | 1 554 123 | 0 |
12.08.2024 | 58.66 | 58.68 | 58.02 | 58.52 | 1 573 934 | 0 |
09.08.2024 | 59.80 | 59.80 | 57.28 | 58.69 | 1 878 984 | 0 |
08.08.2024 | 58.79 | 59.32 | 58.49 | 59.00 | 1 967 840 | 0 |
07.08.2024 | 58.98 | 59.56 | 58.78 | 59.03 | 1 885 725 | 0 |
06.08.2024 | 58.50 | 59.48 | 58.41 | 58.78 | 1 907 736 | 0 |
05.08.2024 | 60.90 | 61.05 | 58.30 | 58.52 | 2 257 747 | 0 |
02.08.2024 | 60.44 | 61.15 | 59.16 | 60.16 | 2 928 724 | 0 |
01.08.2024 | 58.16 | 59.95 | 58.15 | 59.75 | 2 031 140 | 0 |
31.07.2024 | 57.83 | 58.05 | 57.25 | 58.00 | 3 201 445 | 0 |
30.07.2024 | 57.05 | 57.78 | 56.97 | 57.71 | 1 431 812 | 0 |
29.07.2024 | 57.01 | 57.34 | 56.54 | 57.21 | 1 064 733 | 0 |
26.07.2024 | 56.46 | 56.88 | 56.40 | 56.75 | 1 610 306 | 0 |
25.07.2024 | 56.53 | 57.17 | 55.88 | 56.33 | 2 650 282 | 0 |
24.07.2024 | 55.57 | 56.26 | 55.42 | 56.22 | 1 355 698 | 0 |
23.07.2024 | 55.33 | 55.55 | 55.13 | 55.22 | 767 962 | 0 |
22.07.2024 | 55.32 | 55.72 | 55.20 | 55.49 | 798 220 | 0 |
19.07.2024 | 55.28 | 55.38 | 54.76 | 55.37 | 1 009 524 | 0 |
18.07.2024 | 55.27 | 56.04 | 55.07 | 55.12 | 850 362 | 0 |
17.07.2024 | 55.00 | 55.80 | 54.95 | 55.27 | 1 399 962 | 0 |
16.07.2024 | 54.42 | 54.94 | 54.23 | 54.77 | 925 977 | 0 |
15.07.2024 | 54.48 | 54.70 | 54.09 | 54.12 | 1 007 952 | 0 |
12.07.2024 | 54.94 | 55.51 | 54.69 | 55.05 | 1 924 239 | 0 |
11.07.2024 | 53.98 | 54.78 | 53.80 | 54.64 | 2 050 674 | 0 |
10.07.2024 | 53.53 | 53.71 | 53.25 | 53.68 | 1 471 617 | 0 |
09.07.2024 | 52.77 | 53.56 | 52.77 | 53.24 | 1 323 490 | 0 |
08.07.2024 | 52.88 | 53.03 | 52.58 | 52.90 | 1 539 210 | 0 |
05.07.2024 | 52.45 | 53.02 | 52.32 | 52.82 | 3 045 611 | 0 |
03.07.2024 | 52.81 | 53.27 | 52.44 | 52.46 | 605 729 | 0 |
02.07.2024 | 52.94 | 53.31 | 52.66 | 52.79 | 1 030 484 | 0 |
01.07.2024 | 53.28 | 53.50 | 52.55 | 52.71 | 1 191 830 | 0 |
28.06.2024 | 53.46 | 53.48 | 52.91 | 52.97 | 2 428 980 | 0 |
27.06.2024 | 52.80 | 53.34 | 52.60 | 53.25 | 1 117 046 | 0 |
26.06.2024 | 52.36 | 52.90 | 52.10 | 52.83 | 1 397 781 | 0 |
25.06.2024 | 53.27 | 53.36 | 52.60 | 52.87 | 1 648 201 | 0 |
24.06.2024 | 52.69 | 53.62 | 52.69 | 53.37 | 981 656 | 0 |
21.06.2024 | 53.08 | 53.28 | 52.61 | 52.66 | 2 983 784 | 0 |
20.06.2024 | 52.72 | 53.44 | 52.69 | 52.87 | 1 370 483 | 0 |
18.06.2024 | 52.58 | 52.80 | 52.80 | 52.80 | 1 277 114 | 0 |
17.06.2024 | 52.36 | 53.23 | 52.15 | 52.62 | 1 154 503 | 0 |
14.06.2024 | 52.70 | 53.10 | 52.51 | 52.74 | 940 161 | 0 |
13.06.2024 | 53.07 | 53.32 | 52.30 | 52.96 | 1 318 950 | 0 |
12.06.2024 | 53.86 | 53.86 | 52.84 | 53.12 | 1 591 283 | 0 |
11.06.2024 | 52.60 | 53.34 | 52.52 | 53.28 | 1 672 267 | 0 |
10.06.2024 | 52.51 | 53.17 | 52.51 | 53.05 | 1 473 375 | 0 |
07.06.2024 | 52.84 | 53.34 | 52.71 | 52.96 | 811 403 | 0 |
06.06.2024 | 53.62 | 54.07 | 53.39 | 53.41 | 1 039 393 | 0 |
05.06.2024 | 54.32 | 54.44 | 53.77 | 53.81 | 1 575 652 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus