Stockscreener 앱 받기
68.11
0.90%
0.61
시간 외 거래:
67.79
-0.32
-0.47%
Eversource Energy 주식 (ES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $68.35 | $67.66 | $0.69 | 1,575,348.0 | +0.90% |
| 2025-12-11 | $68.84 | $67.37 | $1.47 | 1,596,028.0 | -0.19% |
| 2025-12-10 | $67.95 | $67.06 | $0.895 | 2,473,903.0 | -0.29% |
| 2025-12-09 | $68.37 | $67.20 | $1.17 | 3,520,615.0 | +1.69% |
| 2025-12-08 | $67.52 | $66.30 | $1.22 | 2,283,280.0 | -0.06% |
| 2025-12-05 | $67.47 | $66.37 | $1.10 | 2,979,956.0 | -0.48% |
| 2025-12-04 | $67.07 | $65.37 | $1.70 | 3,492,670.0 | +1.65% |
| 2025-12-03 | $67.04 | $65.78 | $1.26 | 1,854,573.0 | -0.51% |
| 2025-12-02 | $67.00 | $66.00 | $0.995 | 1,838,419.0 | -0.36% |
| 2025-12-01 | $67.43 | $66.01 | $1.42 | 2,547,419.0 | -0.94% |
| 2025-11-28 | $67.33 | $66.49 | $0.84 | 823,279.0 | +0.72% |
| 2025-11-26 | $66.78 | $65.97 | $0.805 | 1,543,717.0 | +1.15% |
| 2025-11-25 | $66.15 | $65.34 | $0.81 | 2,354,457.0 | +0.40% |
| 2025-11-24 | $65.84 | $64.80 | $1.04 | 3,982,028.0 | +1.75% |
| 2025-11-21 | $65.07 | $63.55 | $1.52 | 4,305,375.0 | +1.57% |
| 2025-11-20 | $65.88 | $63.45 | $2.43 | 5,816,522.0 | -2.62% |
| 2025-11-19 | $71.54 | $64.84 | $6.70 | 10,399,244.0 | -12.45% |
| 2025-11-18 | $74.67 | $73.96 | $0.71 | 2,709,795.0 | +0.69% |
| 2025-11-17 | $74.24 | $73.44 | $0.80 | 1,803,500.0 | +1.00% |
| 2025-11-14 | $74.25 | $73.26 | $0.99 | 2,525,898.0 | -0.53% |
| 2025-11-13 | $74.22 | $73.13 | $1.09 | 2,141,867.0 | +0.11% |
Eversource Energy 주식 (ES) 연도별 가격 이력
이 심층 분석에서는 Eversource Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eversource Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eversource Energy 주식 (ES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.84 | $65.37 | $3.47 | 25,737,559.0 | +1.38% |
| 2025-11 | $74.91 | $63.45 | $11.46 | 60,365,748.0 | -8.98% |
| 2025-10 | $75.25 | $70.33 | $4.92 | 56,867,718.0 | +3.75% |
| 2025-09 | $71.17 | $62.45 | $8.72 | 71,589,665.0 | +11.03% |
| 2025-08 | $67.15 | $61.53 | $5.62 | 46,370,561.0 | -3.07% |
| 2025-07 | $66.83 | $63.23 | $3.60 | 42,909,527.0 | +3.90% |
| 2025-06 | $66.24 | $61.88 | $4.36 | 53,757,282.0 | -1.84% |
| 2025-05 | $66.16 | $56.70 | $9.45 | 56,866,151.0 | +8.96% |
| 2025-04 | $63.50 | $52.28 | $11.22 | 68,606,846.0 | -4.23% |
| 2025-03 | $63.53 | $57.87 | $5.66 | 44,542,895.0 | -1.43% |
| 2025-02 | $64.37 | $56.71 | $7.66 | 58,825,037.0 | +9.24% |
| 2025-01 | $59.59 | $54.75 | $4.84 | 59,073,427.0 | +0.44% |
Eversource Energy 주식 (ES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $55.82 | $8.67 | 41,031,981.0 | -11.15% |
| 2024-11 | $66.24 | $59.88 | $6.36 | 41,688,666.0 | -2.07% |
| 2024-10 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| 2024-09 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| 2024-08 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| 2024-07 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| 2024-06 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| 2024-05 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| 2024-04 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| 2024-03 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| 2024-02 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| 2024-01 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
Eversource Energy 주식 (ES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.56 | $59.16 | $5.40 | 46,209,157.0 | +3.89% |
| 2023-11 | $60.83 | $52.03 | $8.80 | 67,146,997.0 | +10.45% |
| 2023-10 | $59.26 | $52.21 | $7.05 | 66,888,912.0 | -7.50% |
| 2023-09 | $64.84 | $57.22 | $7.62 | 50,068,614.0 | -8.88% |
| 2023-08 | $72.33 | $63.30 | $9.03 | 44,561,260.0 | -11.77% |
| 2023-07 | $74.81 | $69.70 | $5.11 | 40,809,699.0 | +1.99% |
| 2023-06 | $72.34 | $68.05 | $4.29 | 45,490,660.0 | +2.44% |
| 2023-05 | $78.64 | $67.79 | $10.84 | 41,827,012.0 | -10.80% |
| 2023-04 | $81.36 | $76.72 | $4.64 | 29,310,969.0 | -0.83% |
| 2023-03 | $78.48 | $72.46 | $6.02 | 49,774,680.0 | +3.85% |
| 2023-02 | $84.00 | $75.31 | $8.69 | 31,809,496.0 | -8.47% |
| 2023-01 | $86.84 | $77.39 | $9.45 | 29,658,941.0 | -1.80% |
0.09%
1.11%
자본화:
|
볼륨(24시간):