Stockscreener 앱 받기
68.51
0.65%
-0.4841
Eversource Energy 주식 (ES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $69.83 | $68.41 | $1.42 | 310,513.0 | -0.69% |
| 2026-09-10 | $70.85 | $68.94 | $1.91 | 2,029,784.0 | -2.06% |
| 2026-09-09 | $71.65 | $70.07 | $1.58 | 2,587,752.0 | -1.47% |
| 2026-09-08 | $72.14 | $70.92 | $1.22 | 1,856,759.0 | +0.62% |
| 2026-09-04 | $71.77 | $70.77 | $0.995 | 1,661,927.0 | -0.59% |
| 2026-09-03 | $71.61 | $70.51 | $1.09 | 1,563,092.0 | +1.46% |
| 2026-09-02 | $70.79 | $69.60 | $1.19 | 1,869,180.0 | -0.09% |
| 2026-09-01 | $70.81 | $70.07 | $0.7379 | 1,519,595.0 | +0.51% |
| 2026-08-31 | $70.40 | $69.66 | $0.7399 | 2,878,816.0 | -0.99% |
| 2026-08-28 | $71.69 | $70.42 | $1.27 | 1,476,970.0 | -0.11% |
| 2026-08-27 | $71.11 | $70.40 | $0.71 | 1,960,881.0 | -1.05% |
| 2026-08-26 | $71.90 | $70.84 | $1.06 | 1,687,970.0 | +0.90% |
| 2026-08-25 | $71.59 | $70.76 | $0.835 | 1,751,313.0 | -0.31% |
| 2026-08-24 | $71.30 | $70.13 | $1.17 | 1,674,821.0 | +1.48% |
| 2026-08-21 | $72.51 | $70.14 | $2.37 | 2,091,001.0 | -2.69% |
| 2026-08-20 | $72.75 | $71.54 | $1.21 | 1,915,057.0 | +0.22% |
| 2026-08-19 | $72.88 | $71.54 | $1.34 | 1,206,909.0 | -0.32% |
| 2026-08-18 | $73.01 | $72.14 | $0.87 | 1,899,314.0 | +0.43% |
| 2026-08-17 | $72.41 | $71.61 | $0.80 | 2,291,019.0 | -0.62% |
| 2026-08-14 | $72.54 | $71.52 | $1.02 | 1,658,358.0 | +0.19% |
| 2026-08-13 | $72.48 | $71.69 | $0.79 | 1,694,587.0 | +0.94% |
| 2026-08-12 | $71.74 | $70.90 | $0.84 | 1,790,395.0 | +0.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $72.14 | $68.41 | $3.73 | 13,398,602.0 | -2.32% |
| 2026-08 | $73.16 | $69.66 | $3.50 | 41,564,145.0 | -2.04% |
| 2026-07 | $76.57 | $71.33 | $5.24 | 46,798,462.0 | -0.93% |
| 2026-06 | $73.78 | $66.60 | $7.18 | 63,385,087.0 | +5.86% |
| 2026-05 | $71.76 | $66.33 | $5.43 | 50,476,795.0 | -3.44% |
| 2026-04 | $71.19 | $66.81 | $4.38 | 39,961,321.0 | +2.05% |
| 2026-03 | $76.21 | $66.32 | $9.89 | 60,411,952.0 | -9.09% |
| 2026-02 | $76.41 | $66.60 | $9.81 | 55,813,056.0 | +10.24% |
| 2026-01 | $71.60 | $65.50 | $6.10 | 46,902,461.0 | +2.67% |
Eversource Energy 주식 (ES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.84 | $64.12 | $4.72 | 50,536,153.0 | +0.55% |
| 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% |
0.28%
0.04%
자본화:
|
볼륨(24시간):