Italia markets close in 2 hours 4 minutes

Eversource Energy (ES)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,51+1,31 (+2,29%)
Alla chiusura: 04:00PM EDT
58,86 +0,35 (+0,60%)
Preborsa: 08:01AM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202457,5458,5757,0758,5158,511.994.000
16 apr 202457,9057,9056,6757,2057,202.391.600
15 apr 202459,0259,2557,6758,2458,242.131.400
12 apr 202459,3559,5058,4358,7958,792.204.600
11 apr 202459,4959,6658,5459,1559,151.310.100
10 apr 202459,2459,3958,2859,0759,072.344.800
09 apr 202459,5760,4459,4359,9659,961.862.100
08 apr 202458,5859,6158,5859,4759,471.654.300
05 apr 202458,5558,8558,0658,5158,511.426.100
04 apr 202459,4359,6058,3058,9258,921.733.600
03 apr 202459,1859,2758,0458,4358,431.660.800
02 apr 202458,5659,6558,5159,2759,271.839.500
01 apr 202459,7159,7158,5358,8858,881.533.100
28 mar 202459,2759,9958,8059,7759,771.921.000
27 mar 202456,9158,9956,9158,9858,982.840.900
26 mar 202457,4957,8256,1656,2956,292.165.600
25 mar 202457,8958,2557,1957,5257,521.923.800
22 mar 202458,4058,6057,7857,8957,892.157.100
21 mar 202459,4059,5057,8757,8957,893.736.100
20 mar 202458,6959,6658,4459,2159,211.955.200
19 mar 202459,0659,3958,4758,8058,802.784.300
18 mar 202458,9259,3758,4258,9658,962.246.500
15 mar 202458,7159,5258,5058,9258,926.062.300
14 mar 202458,9559,1357,7659,0659,062.950.300
13 mar 202459,8660,4758,6659,1459,143.252.000
12 mar 202460,4160,6859,2659,8159,812.028.700
11 mar 202460,0860,7860,0860,6560,652.871.000
08 mar 202459,6260,3859,1560,0860,081.874.700
07 mar 202458,9859,7058,7059,4259,422.297.900
06 mar 202458,7058,9657,9358,5058,502.078.900
05 mar 202459,1059,7358,1158,1458,142.516.500
04 mar 202457,2859,2556,7658,9158,912.789.100
04 mar 20240.715 Dividendo
01 mar 202458,7059,0357,5358,4157,693.089.400
29 feb 202459,0159,1958,2458,7057,984.728.800
28 feb 202459,0459,2358,2158,6157,891.741.800
27 feb 202458,1259,4857,8959,2758,542.677.400
26 feb 202458,3658,8457,4357,6456,932.045.400
23 feb 202458,0359,3357,8758,8758,152.184.300
22 feb 202457,7758,6057,3658,1157,403.568.200
21 feb 202457,8159,3657,5358,4257,703.286.400
20 feb 202458,7159,5557,5157,5256,823.555.300
16 feb 202458,4158,9757,6058,8758,155.241.800
15 feb 202458,2759,4357,5258,6257,905.745.800
14 feb 202458,0158,8556,0057,0656,368.427.100
13 feb 202455,1055,8453,7654,5053,833.391.800
12 feb 202454,9855,9454,8555,4754,792.375.600
09 feb 202453,8855,2753,7654,9854,313.498.000
08 feb 202453,4554,1152,7154,0753,413.148.500
07 feb 202453,9253,9753,0153,7953,132.379.600
06 feb 202453,7254,0153,4753,7453,082.942.800
05 feb 202454,4554,6853,6553,6953,032.224.900
02 feb 202455,0755,8954,3155,2054,522.443.300
01 feb 202454,2155,9753,9255,9655,272.422.500
31 gen 202454,9555,4854,0654,2253,566.070.200
30 gen 202454,9455,4254,6654,8154,143.605.200
29 gen 202454,9855,5654,5155,1654,482.756.400
26 gen 202455,2256,1454,7755,1254,454.415.800
25 gen 202454,4755,0653,8754,8654,194.503.500
24 gen 202453,3853,5652,8653,1652,516.364.800
23 gen 202453,0153,4452,0952,8852,234.203.100
22 gen 202453,6054,0152,6352,7852,133.718.700
19 gen 202454,0054,0753,0153,4152,765.158.000
18 gen 202454,5154,8353,5554,0053,342.993.700
17 gen 202455,5256,3654,5554,7654,092.880.700
16 gen 202456,6856,9155,9756,2455,552.617.800
12 gen 202457,4957,6656,6356,8856,182.195.400
11 gen 202458,1258,2356,3057,1256,422.717.500
10 gen 202457,3558,4957,1358,3657,653.414.900
09 gen 202459,7859,7857,9658,0057,297.426.200
08 gen 202461,9262,8861,8362,8762,101.806.600
05 gen 202462,7062,8561,6662,0761,313.340.600
04 gen 202464,3364,6462,8262,8962,122.351.100
03 gen 202463,4764,6462,9064,2963,502.511.800
02 gen 202461,5163,8461,3963,7462,962.188.000
29 dic 202361,5461,8661,1461,7260,961.485.900
28 dic 202361,0462,0661,0461,9661,20937.700
27 dic 202361,4361,6361,0261,3660,611.318.500
26 dic 202360,9761,6560,8861,4460,69951.900
22 dic 202361,0162,0260,7961,0860,331.062.200
21 dic 202360,8461,3860,4160,9160,161.106.400
20 dic 202361,7062,0160,4760,5359,792.264.800
19 dic 202362,4162,4161,3861,6060,852.339.600
18 dic 202361,7062,6161,6061,9861,224.266.600
15 dic 202362,3062,8460,9161,8261,066.718.600
15 dic 20230.675 Dividendo
14 dic 202363,5764,5663,2463,5362,093.227.700
13 dic 202360,1763,2159,7263,0961,662.357.900
12 dic 202360,8060,8059,8060,2158,841.773.300
11 dic 202359,2860,9159,1660,7959,412.885.300
08 dic 202360,4560,6859,4759,6558,291.921.800
07 dic 202360,7560,7559,5060,3759,002.712.500
06 dic 202360,6660,9460,1060,6059,222.653.100
05 dic 202360,6060,8759,6260,1958,822.029.700
04 dic 202360,1161,1859,4760,6959,312.223.500
01 dic 202359,5160,7959,2060,7859,402.103.300
30 nov 202359,9860,0658,9159,4158,066.350.200
29 nov 202360,1760,8359,4559,7158,352.562.000
28 nov 202359,1060,2358,8159,9358,572.586.800
27 nov 202359,3359,4558,6159,0457,702.353.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...