Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Eversource Energy | ES | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
57,54 | 57,07 | 58,24 | 57,20 |
ES Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 58,93 | 59,66 | 56,67 | 58,42 | 2.046.589 | -0,76 | -1,29% |
1 Monat | 58,80 | 60,44 | 56,16 | 58,53 | 2.030.185 | -0,63 | -1,07% |
3 Monate | 53,38 | 60,78 | 52,71 | 57,33 | 2.948.588 | 4,79 | 8,97% |
6 Monate | 55,56 | 64,64 | 52,03 | 57,51 | 2.904.921 | 2,61 | 4,70% |
1 Jahr | 78,81 | 79,92 | 52,03 | 61,76 | 2.552.649 | -20,64 | -26,19% |
3 Jahre | 90,08 | 94,63 | 52,03 | 74,20 | 1.920.180 | -31,91 | -35,42% |
5 Jahre | 70,13 | 99,42 | 52,03 | 77,60 | 1.830.439 | -11,96 | -17,05% |
ES 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
17 Apr 2024 | 57,20 | -1,04 | -1,79% | 57,90 | 57,90 | 56,67 | 2.391.635 |
16 Apr 2024 | 58,24 | -0,55 | -0,94% | 59,02 | 59,25 | 57,67 | 2.131.360 |
13 Apr 2024 | 58,79 | -0,36 | -0,61% | 59,35 | 59,62 | 58,43 | 2.204.619 |
12 Apr 2024 | 59,15 | 0,08 | 0,14% | 59,49 | 59,66 | 58,54 | 1.310.097 |
11 Apr 2024 | 59,07 | -0,89 | -1,48% | 59,24 | 59,39 | 58,28 | 2.344.653 |
10 Apr 2024 | 59,96 | 0,49 | 0,82% | 59,57 | 60,44 | 59,43 | 1.850.309 |
09 Apr 2024 | 59,47 | 0,96 | 1,64% | 58,58 | 59,61 | 58,58 | 1.654.333 |
06 Apr 2024 | 58,51 | -0,41 | -0,70% | 58,55 | 58,8488 | 58,06 | 1.426.094 |
05 Apr 2024 | 58,92 | 0,49 | 0,84% | 59,41 | 59,60 | 58,30 | 1.729.852 |
04 Apr 2024 | 58,43 | -0,84 | -1,42% | 59,18 | 59,27 | 58,04 | 1.660.809 |
03 Apr 2024 | 59,27 | 0,39 | 0,66% | 58,56 | 59,65 | 58,51 | 1.839.477 |
02 Apr 2024 | 58,88 | -0,89 | -1,49% | 59,71 | 59,71 | 58,525 | 1.533.062 |
28 Mär 2024 | 59,77 | 0,79 | 1,34% | 59,27 | 59,985 | 58,80 | 1.920.641 |
27 Mär 2024 | 58,98 | 2,69 | 4,78% | 56,91 | 58,99 | 56,91 | 2.840.106 |
26 Mär 2024 | 56,29 | -1,23 | -2,14% | 57,49 | 57,82 | 56,16 | 2.165.646 |
25 Mär 2024 | 57,52 | -0,37 | -0,64% | 57,89 | 58,25 | 57,19 | 1.923.841 |
22 Mär 2024 | 57,89 | 0,00 | 0,00% | 58,40 | 58,5979 | 57,78 | 2.157.059 |
21 Mär 2024 | 57,89 | -1,32 | -2,23% | 59,40 | 59,50 | 57,87 | 3.736.080 |
20 Mär 2024 | 59,21 | 0,41 | 0,70% | 58,80 | 59,66 | 58,44 | 1.955.151 |
19 Mär 2024 | 58,80 | -0,16 | -0,27% | 59,06 | 59,385 | 58,47 | 2.782.515 |
18 Mär 2024 | 58,96 | 0,04 | 0,07% | 58,92 | 59,37 | 58,42 | 2.246.508 |