Italia markets close in 7 hours 10 minutes

Evergy, Inc. (EVRG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,87-0,50 (-0,94%)
Alla chiusura: 04:00PM EDT
53,43 +0,56 (+1,06%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202453,2753,2752,6252,8752,871.323.100
24 giu 202452,6953,6252,6953,3753,37981.700
21 giu 202453,0853,2952,6152,6652,662.983.800
20 giu 202452,7253,4352,6952,8752,871.370.500
18 giu 202452,5853,1552,5052,8052,801.277.000
17 giu 202452,3653,2352,1552,6252,621.154.500
14 giu 202452,7053,1052,5152,7452,74940.200
13 giu 202453,0553,3252,3152,9652,961.318.900
12 giu 202453,8653,8652,8553,1253,121.591.300
11 giu 202452,6053,3452,5253,2853,281.672.200
10 giu 202452,5153,1752,5153,0553,051.473.400
07 giu 202452,8453,3352,7152,9652,96811.400
06 giu 202453,6754,0653,3953,4153,411.039.400
05 giu 202454,3254,4353,7853,8153,811.575.700
04 giu 202454,1254,9754,1054,5854,581.919.800
03 giu 202454,5954,9354,1454,2954,292.002.300
31 mag 202453,5554,6953,4454,6654,663.494.200
30 mag 202453,0153,3352,6153,2953,291.493.500
29 mag 202452,7352,8452,4252,5752,572.166.100
28 mag 202453,4653,7653,0953,2653,261.305.300
24 mag 202453,5953,7453,4153,4353,431.191.900
23 mag 202454,6154,7053,4053,4153,411.853.600
22 mag 202455,2255,4754,7754,8454,841.311.900
21 mag 202455,2155,6655,1455,6355,631.153.800
20 mag 202455,1255,2354,8555,0955,09978.900
17 mag 202455,1155,6354,9455,1155,112.062.200
17 mag 20240.643 Dividendo
16 mag 202455,6955,9355,4555,6455,002.121.900
15 mag 202456,0456,1655,5855,6455,001.846.200
14 mag 202456,3056,3455,1555,3054,662.419.000
13 mag 202455,6956,0655,4555,7455,102.802.500
10 mag 202456,0756,2255,2955,4254,784.709.000
09 mag 202454,1555,8654,1555,7255,084.723.700
08 mag 202454,3454,7054,1354,5753,941.541.000
07 mag 202454,1954,6853,9154,4553,821.877.400
06 mag 202454,1554,3053,6953,9653,342.469.400
03 mag 202453,9254,1953,3354,1053,473.072.000
02 mag 202453,2153,5752,8353,5552,932.149.400
01 mag 202452,1953,3652,1152,9452,332.208.600
30 apr 202452,3552,8151,9152,4551,841.823.900
29 apr 202451,9552,7851,9052,7552,142.010.700
26 apr 202452,3052,5751,6951,6951,091.191.600
25 apr 202452,2352,5951,8352,4251,811.679.400
24 apr 202451,7752,7151,4952,4851,872.108.200
23 apr 202452,0652,7351,9352,2551,651.938.500
22 apr 202451,7952,3751,6152,2651,661.461.100
19 apr 202451,0451,9751,0451,7651,161.932.300
18 apr 202450,9051,0850,3650,9650,371.713.000
17 apr 202449,7850,6749,7050,5349,951.260.500
16 apr 202450,3250,3649,5549,5648,991.956.200
15 apr 202451,1551,4150,2750,3949,811.985.600
12 apr 202451,4851,7550,6850,9550,361.882.000
11 apr 202452,0052,0350,9851,4650,872.053.700
10 apr 202452,0752,1751,3751,6851,081.890.800
09 apr 202453,0253,1752,6752,9752,361.651.100
08 apr 202452,1352,9152,1152,7852,171.997.400
05 apr 202452,3352,4851,8452,2051,602.040.500
04 apr 202453,0953,2252,3352,6852,072.306.300
03 apr 202452,8752,9352,4452,7252,111.310.800
02 apr 202452,8153,4252,8053,0152,402.071.000
01 apr 202453,3853,3852,6552,7452,131.453.500
28 mar 202453,1253,6052,9953,3852,762.158.400
27 mar 202451,4553,0751,4553,0552,442.169.900
26 mar 202451,6951,7651,0651,2850,691.925.400
25 mar 202451,7851,8651,1251,4250,831.694.200
22 mar 202452,1352,2851,3651,6351,032.400.400
21 mar 202451,7452,1951,6951,7951,192.158.700
20 mar 202452,3252,3651,5051,7751,172.270.100
19 mar 202451,6952,4351,6952,2051,601.651.900
18 mar 202451,3251,9551,2151,7651,162.235.600
15 mar 202450,8251,7250,8151,6051,003.810.100
14 mar 202451,5051,6250,6050,9450,352.273.000
13 mar 202451,9152,3551,2951,4450,852.793.700
12 mar 202451,3851,4350,6051,2750,682.258.000
11 mar 202451,3852,1451,3351,6351,032.310.300
08 mar 202450,9751,9750,5351,5650,964.148.600
08 mar 20240.643 Dividendo
07 mar 202451,1351,4451,0151,3650,133.266.400
06 mar 202450,7951,1950,4050,6849,473.005.400
05 mar 202450,3551,1650,0550,3549,152.728.500
04 mar 202448,9950,0548,8649,9948,792.804.800
01 mar 202449,4649,5648,6049,1247,942.653.700
29 feb 202449,7650,3649,4949,5448,353.767.200
28 feb 202449,8950,2449,7049,7948,602.136.900
27 feb 202449,6650,2349,4950,2049,001.653.500
26 feb 202450,4450,4449,4149,4748,291.810.900
23 feb 202450,1950,8250,1350,5749,363.482.800
22 feb 202450,3250,5749,9550,2649,063.162.900
21 feb 202450,4450,7350,1550,6149,402.018.300
20 feb 202450,1350,6149,9550,1848,982.043.000
16 feb 202449,7050,4249,3550,0348,832.748.100
15 feb 202449,5250,2049,5149,9448,742.554.300
14 feb 202449,1949,5048,8849,1948,011.909.400
13 feb 202449,7249,8348,1749,1948,012.089.100
12 feb 202449,0849,7848,8249,7748,584.081.100
09 feb 202448,6249,2748,4049,0847,912.495.900
08 feb 202449,1249,1248,0448,6247,463.527.400
07 feb 202449,8549,9049,3549,3848,201.848.900
06 feb 202449,5049,8049,3649,6648,472.157.300
05 feb 202450,1350,2849,6249,6748,481.967.700
*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...