63.46
price up icon0.63%   0.40
after-market 시간 외 거래: 63.97 0.51 +0.80%
loading

Eversource Energy 주식 (ES) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-23 $63.49 $62.22 $1.27 1,587,244.0 +0.63%
2025-05-22 $63.45 $62.30 $1.15 1,949,142.0 -1.41%
2025-05-21 $65.36 $63.85 $1.51 2,674,476.0 -2.43%
2025-05-20 $66.16 $63.79 $2.37 3,665,712.0 +3.18%
2025-05-19 $63.61 $62.65 $0.965 1,887,647.0 +0.52%
2025-05-16 $63.27 $62.01 $1.26 2,129,339.0 +1.31%
2025-05-15 $62.49 $60.75 $1.74 2,928,803.0 +1.68%
2025-05-14 $62.45 $60.62 $1.83 2,669,889.0 -2.48%
2025-05-13 $63.51 $61.80 $1.71 2,704,674.0 +1.06%
2025-05-12 $63.01 $61.79 $1.22 2,201,244.0 -1.19%
2025-05-09 $63.33 $62.53 $0.80 2,341,005.0 +0.46%
2025-05-08 $63.38 $62.13 $1.24 2,973,063.0 +0.76%
2025-05-07 $62.84 $59.40 $3.44 4,553,047.0 +5.12%
2025-05-06 $59.73 $58.92 $0.81 2,433,939.0 -0.13%
2025-05-05 $59.41 $58.50 $0.91 2,067,114.0 +0.78%
2025-05-02 $59.50 $56.70 $2.80 3,927,326.0 -0.42%
2025-05-01 $60.02 $59.03 $0.99 2,793,643.0 -0.67%
2025-04-30 $60.02 $58.49 $1.53 5,245,883.0 +0.10%
2025-04-29 $59.61 $58.52 $1.09 4,396,127.0 +0.54%
2025-04-28 $59.34 $57.79 $1.55 7,427,402.0 +2.14%
2025-04-25 $58.52 $57.70 $0.82 2,992,208.0 -1.14%
2025-04-24 $58.92 $57.35 $1.57 2,285,794.0 +0.98%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $66.16 $56.70 $9.45 47,074,551.0 +6.69%
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

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

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%
utilities_regulated_electric PEG
$78.96
price up icon 2.06%
utilities_regulated_electric XEL
$69.73
price up icon 0.75%
utilities_regulated_electric EXC
$43.67
price up icon 0.58%
utilities_regulated_electric D
$56.29
price up icon 1.13%
utilities_regulated_electric AEP
$102.88
price up icon 1.06%
utilities_regulated_electric DUK
$116.49
price up icon 0.80%
자본화:     |  볼륨(24시간):