Stockscreener 앱 받기
56.95
1.88%
1.05
Eversource Energy 주식 (ES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.14 | $55.82 | $1.32 | 5,732,266.0 | +1.88% |
| 2024-12-19 | $56.86 | $55.89 | $0.97 | 2,488,601.0 | -0.46% |
| 2024-12-18 | $58.05 | $56.13 | $1.92 | 2,350,177.0 | -4.02% |
| 2024-12-17 | $59.03 | $57.72 | $1.31 | 1,750,279.0 | +0.65% |
| 2024-12-16 | $59.64 | $58.01 | $1.63 | 2,240,806.0 | -2.34% |
| 2024-12-13 | $60.14 | $59.26 | $0.885 | 1,410,056.0 | -0.45% |
| 2024-12-12 | $60.30 | $59.48 | $0.82 | 2,078,376.0 | -0.33% |
| 2024-12-11 | $60.85 | $59.66 | $1.19 | 1,878,116.0 | -0.91% |
| 2024-12-10 | $60.92 | $59.04 | $1.88 | 1,693,903.0 | +0.48% |
| 2024-12-09 | $61.17 | $59.66 | $1.51 | 2,157,878.0 | +0.79% |
| 2024-12-06 | $61.88 | $59.67 | $2.21 | 2,425,570.0 | -3.02% |
| 2024-12-05 | $62.20 | $61.40 | $0.80 | 1,621,088.0 | -0.24% |
| 2024-12-04 | $62.77 | $61.07 | $1.70 | 2,731,104.0 | +0.78% |
| 2024-12-03 | $63.55 | $61.27 | $2.28 | 2,097,562.0 | -3.71% |
| 2024-12-02 | $64.49 | $63.37 | $1.12 | 2,040,299.0 | -1.27% |
| 2024-11-29 | $64.71 | $64.05 | $0.66 | 812,541.0 | -0.15% |
| 2024-11-27 | $65.21 | $63.56 | $1.65 | 1,256,244.0 | +1.59% |
| 2024-11-26 | $63.84 | $62.83 | $1.02 | 1,330,515.0 | -0.63% |
| 2024-11-25 | $64.07 | $63.37 | $0.70 | 2,551,350.0 | +0.95% |
| 2024-11-22 | $63.75 | $62.65 | $1.10 | 1,351,449.0 | +1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $55.82 | $8.67 | 40,428,347.0 | -11.69% |
| 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% |
Eversource Energy 주식 (ES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.71 | $81.70 | $6.01 | 30,816,257.0 | +1.18% |
| 2022-11 | $82.93 | $73.68 | $9.25 | 34,629,626.0 | +8.63% |
| 2022-10 | $81.81 | $70.54 | $11.27 | 38,683,308.0 | -2.15% |
| 2022-09 | $92.80 | $77.61 | $15.19 | 34,247,726.0 | -13.08% |
| 2022-08 | $94.41 | $87.96 | $6.45 | 30,155,847.0 | +1.67% |
| 2022-07 | $89.00 | $80.67 | $8.33 | 24,997,615.0 | +4.44% |
| 2022-06 | $93.05 | $77.06 | $15.98 | 31,101,546.0 | -8.50% |
| 2022-05 | $93.33 | $85.29 | $8.04 | 35,147,994.0 | +5.63% |
| 2022-04 | $94.63 | $87.22 | $7.41 | 26,671,764.0 | -0.90% |
| 2022-03 | $89.21 | $79.47 | $9.74 | 51,122,775.0 | +7.81% |
| 2022-02 | $89.86 | $78.63 | $11.23 | 47,383,037.0 | -8.59% |
| 2022-01 | $90.85 | $84.05 | $6.80 | 30,979,399.0 | -1.64% |
0.46%
1.13%
자본화:
|
볼륨(24시간):